Closing price on 5/21/2010
|
|
Open |
23.80 |
High |
23.80 |
Low |
23.80 |
Volume |
0 |
Split-adjusted Price |
3.35 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2010
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
3.35
|
0
|
|
5/20/2010
|
+1.20 / +5.31%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
3.35
|
100
|
|
5/19/2010
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.18
|
0
|
|
5/18/2010
|
-1.70 / -7.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.18
|
2,100
|
|
5/17/2010
|
-1.70 / -6.54%
|
25.20
|
25.20
|
24.30
|
24.30
|
24.35
|
3.42
|
1,900
|
|
5/14/2010
|
+0.30 / +1.17%
|
26.80
|
26.80
|
26.00
|
26.00
|
26.13
|
3.66
|
600
|
|
5/13/2010
|
-1.30 / -4.81%
|
25.20
|
25.70
|
25.20
|
25.70
|
25.33
|
3.62
|
1,900
|
|
5/12/2010
|
-2.00 / -6.90%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
3.80
|
100
|
|
5/11/2010
|
+1.50 / +5.45%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
4.08
|
100
|
|
5/10/2010
|
+0.10 / +0.36%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
3.87
|
0
|
|
5/7/2010
|
-1.10 / -3.86%
|
27.50
|
27.60
|
27.40
|
27.40
|
27.50
|
3.85
|
4,100
|
|
5/6/2010
|
+0.80 / +2.89%
|
29.00
|
29.50
|
28.50
|
28.50
|
29.24
|
4.01
|
5,300
|
|
5/5/2010
|
0.00 / 0.00%
|
27.70
|
28.10
|
27.70
|
27.70
|
27.95
|
3.90
|
12,200
|
|
5/4/2010
|
+0.20 / +0.73%
|
28.00
|
28.00
|
27.50
|
27.70
|
27.67
|
3.90
|
5,800
|
|
4/29/2010
|
+0.70 / +2.61%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.75
|
3.87
|
200
|
|
4/28/2010
|
+1.60 / +6.35%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.49
|
3.77
|
9,400
|
|
4/27/2010
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.50
|
25.20
|
25.12
|
3.55
|
900
|
|
4/26/2010
|
-1.80 / -6.67%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
3.55
|
800
|
|
4/22/2010
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
3.80
|
1,000
|
|
4/21/2010
|
+0.60 / +2.27%
|
28.20
|
28.20
|
26.80
|
27.00
|
28.03
|
3.80
|
11,300
|
|
4/20/2010
|
+1.70 / +6.88%
|
26.40
|
26.40
|
26.30
|
26.40
|
26.40
|
3.71
|
18,400
|
|
4/19/2010
|
+1.30 / +5.56%
|
24.50
|
24.70
|
24.50
|
24.70
|
24.66
|
3.47
|
2,000
|
|
4/16/2010
|
+1.40 / +6.36%
|
23.40
|
23.40
|
22.10
|
23.40
|
23.10
|
3.29
|
1,300
|
|
4/15/2010
|
0.00 / 0.00%
|
21.20
|
22.00
|
21.20
|
22.00
|
21.87
|
3.10
|
1,200
|
|
4/14/2010
|
+0.60 / +2.80%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.92
|
3.10
|
6,400
|
|
4/13/2010
|
-0.60 / -2.73%
|
22.50
|
22.50
|
21.40
|
21.40
|
21.95
|
3.01
|
1,000
|
|
4/12/2010
|
+0.10 / +0.46%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.10
|
1,000
|
|
4/9/2010
|
+1.40 / +6.83%
|
21.80
|
21.90
|
21.80
|
21.90
|
21.83
|
3.08
|
1,200
|
|
4/8/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.88
|
0
|
|
4/7/2010
|
-0.80 / -3.76%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.88
|
100
|
|
|