|
Closing price on 5/10/2010
|
|
| Open |
27.50 |
| High |
27.50 |
| Low |
27.50 |
| Volume |
0 |
| Split-adjusted Price |
3.55 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2010
|
+0.10 / +0.36%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
3.55
|
0
|
|
|
5/7/2010
|
-1.10 / -3.86%
|
27.50
|
27.60
|
27.40
|
27.40
|
27.50
|
3.54
|
4,100
|
|
|
5/6/2010
|
+0.80 / +2.89%
|
29.00
|
29.50
|
28.50
|
28.50
|
29.24
|
3.68
|
5,300
|
|
|
5/5/2010
|
0.00 / 0.00%
|
27.70
|
28.10
|
27.70
|
27.70
|
27.95
|
3.58
|
12,200
|
|
|
5/4/2010
|
+0.20 / +0.73%
|
28.00
|
28.00
|
27.50
|
27.70
|
27.67
|
3.58
|
5,800
|
|
|
4/29/2010
|
+0.70 / +2.61%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.75
|
3.55
|
200
|
|
|
4/28/2010
|
+1.60 / +6.35%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.49
|
3.46
|
9,400
|
|
|
4/27/2010
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.50
|
25.20
|
25.12
|
3.25
|
900
|
|
|
4/26/2010
|
-1.80 / -6.67%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
3.25
|
800
|
|
|
4/22/2010
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
3.49
|
1,000
|
|
|
4/21/2010
|
+0.60 / +2.27%
|
28.20
|
28.20
|
26.80
|
27.00
|
28.03
|
3.49
|
11,300
|
|
|
4/20/2010
|
+1.70 / +6.88%
|
26.40
|
26.40
|
26.30
|
26.40
|
26.40
|
3.41
|
18,400
|
|
|
4/19/2010
|
+1.30 / +5.56%
|
24.50
|
24.70
|
24.50
|
24.70
|
24.66
|
3.19
|
2,000
|
|
|
4/16/2010
|
+1.40 / +6.36%
|
23.40
|
23.40
|
22.10
|
23.40
|
23.10
|
3.02
|
1,300
|
|
|
4/15/2010
|
0.00 / 0.00%
|
21.20
|
22.00
|
21.20
|
22.00
|
21.87
|
2.84
|
1,200
|
|
|
4/14/2010
|
+0.60 / +2.80%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.92
|
2.84
|
6,400
|
|
|
4/13/2010
|
-0.60 / -2.73%
|
22.50
|
22.50
|
21.40
|
21.40
|
21.95
|
2.76
|
1,000
|
|
|
4/12/2010
|
+0.10 / +0.46%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.84
|
1,000
|
|
|
4/9/2010
|
+1.40 / +6.83%
|
21.80
|
21.90
|
21.80
|
21.90
|
21.83
|
2.83
|
1,200
|
|
|
4/8/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.65
|
0
|
|
|
4/7/2010
|
-0.80 / -3.76%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.65
|
100
|
|
|
4/6/2010
|
-0.20 / -0.93%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.27
|
2.75
|
3,100
|
|
|
4/5/2010
|
-0.30 / -1.38%
|
22.80
|
23.00
|
21.50
|
21.50
|
22.71
|
2.78
|
800
|
|
|
4/2/2010
|
+0.50 / +2.35%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2.81
|
1,100
|
|
|
4/1/2010
|
+0.80 / +3.90%
|
20.10
|
21.30
|
20.10
|
21.30
|
20.47
|
2.75
|
1,300
|
|
|
3/31/2010
|
+0.30 / +1.49%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.64
|
2.65
|
700
|
|
|
3/30/2010
|
-1.30 / -6.05%
|
19.60
|
20.20
|
19.60
|
20.20
|
20.10
|
2.61
|
600
|
|
|
3/29/2010
|
+1.30 / +6.44%
|
20.00
|
21.50
|
20.00
|
21.50
|
20.60
|
2.78
|
500
|
|
|
3/26/2010
|
+0.20 / +1.00%
|
20.60
|
20.60
|
20.20
|
20.20
|
20.52
|
2.61
|
2,600
|
|
|
3/25/2010
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.58
|
1,200
|
|
|