Closing price on 5/23/2012
|
|
Open |
13.70 |
High |
13.70 |
Low |
13.70 |
Volume |
0 |
Split-adjusted Price |
2.63 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2012
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.63
|
0
|
|
5/22/2012
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.63
|
2,000
|
|
5/21/2012
|
-0.90 / -6.16%
|
15.60
|
15.60
|
13.70
|
13.70
|
14.18
|
2.63
|
400
|
|
5/18/2012
|
-1.00 / -6.41%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.68
|
2.81
|
5,000
|
|
5/17/2012
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.00
|
300
|
|
5/16/2012
|
+0.90 / +6.04%
|
15.20
|
15.80
|
14.80
|
15.80
|
14.97
|
3.04
|
2,900
|
|
5/15/2012
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.86
|
4,100
|
|
5/14/2012
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.08
|
2.88
|
4,800
|
|
5/11/2012
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.00
|
15.00
|
15.22
|
2.88
|
2,600
|
|
5/10/2012
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.88
|
2,000
|
|
5/9/2012
|
+0.90 / +6.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.90
|
1,100
|
|
5/8/2012
|
+0.90 / +6.77%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.73
|
1,300
|
|
5/7/2012
|
+0.80 / +6.40%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.15
|
2.56
|
1,000
|
|
5/4/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.40
|
900
|
|
5/3/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.40
|
0
|
|
5/2/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.40
|
0
|
|
4/27/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.40
|
100
|
|
4/26/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.40
|
0
|
|
4/25/2012
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.40
|
500
|
|
4/24/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.38
|
0
|
|
4/23/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.38
|
300
|
|
4/20/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.38
|
0
|
|
4/19/2012
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.38
|
500
|
|
4/18/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.36
|
500
|
|
4/17/2012
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.36
|
300
|
|
4/16/2012
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
2.34
|
0
|
|
4/13/2012
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
2.34
|
400
|
|
4/12/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.31
|
0
|
|
4/11/2012
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.31
|
2,000
|
|
4/10/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.25
|
0
|
|
|