Closing price on 6/11/2012
|
|
Open |
12.90 |
High |
12.90 |
Low |
12.90 |
Volume |
100 |
Split-adjusted Price |
2.85 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/11/2012
|
+0.40 / +3.20%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.85
|
100
|
|
6/8/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.76
|
0
|
|
6/7/2012
|
+0.60 / +5.04%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.76
|
100
|
|
6/6/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.63
|
0
|
|
6/5/2012
|
-0.70 / -5.56%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.63
|
100
|
|
6/4/2012
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.79
|
0
|
|
6/1/2012
|
-0.90 / -6.67%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.79
|
300
|
|
5/31/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.99
|
0
|
|
5/30/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.99
|
0
|
|
5/29/2012
|
-1.80 / -11.76%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.99
|
100
|
|
5/28/2012
|
+0.30 / +2.00%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.28
|
2.94
|
1,200
|
|
5/25/2012
|
+0.40 / +2.74%
|
13.60
|
15.00
|
13.60
|
15.00
|
13.95
|
2.88
|
400
|
|
5/24/2012
|
+0.90 / +6.57%
|
13.80
|
14.60
|
13.80
|
14.60
|
14.07
|
2.81
|
1,800
|
|
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
|
|
|