Closing price on 6/23/2010
|
|
Open |
24.00 |
High |
24.90 |
Low |
24.00 |
Volume |
6,000 |
Split-adjusted Price |
3.87 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/23/2010
|
0.00 / 0.00%
|
24.00
|
24.90
|
24.00
|
24.00
|
24.31
|
3.87
|
6,000
|
|
6/22/2010
|
+1.20 / +5.26%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.87
|
100
|
|
6/21/2010
|
-0.40 / -1.72%
|
23.00
|
23.00
|
22.30
|
22.80
|
22.71
|
3.68
|
2,600
|
|
6/18/2010
|
+0.20 / +0.87%
|
21.90
|
23.20
|
21.90
|
23.20
|
22.98
|
3.75
|
1,200
|
|
6/17/2010
|
-1.00 / -4.17%
|
23.80
|
23.80
|
23.00
|
23.00
|
23.17
|
3.71
|
2,500
|
|
6/16/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.87
|
600
|
|
6/15/2010
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.10
|
24.00
|
23.66
|
3.87
|
9,900
|
|
6/14/2010
|
+1.30 / +5.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.79
|
100
|
|
6/11/2010
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
3.58
|
100
|
|
6/10/2010
|
+0.60 / +2.80%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.09
|
3.55
|
1,100
|
|
6/9/2010
|
-1.60 / -6.96%
|
23.40
|
23.50
|
21.40
|
21.40
|
21.59
|
3.46
|
3,300
|
|
6/8/2010
|
+1.40 / +6.48%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.71
|
200
|
|
6/7/2010
|
-1.60 / -6.90%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
3.49
|
2,000
|
|
6/4/2010
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
3.75
|
0
|
|
6/3/2010
|
+0.80 / +3.57%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
3.75
|
4,600
|
|
6/2/2010
|
-2.10 / -8.57%
|
21.20
|
22.40
|
21.20
|
22.40
|
21.72
|
3.62
|
2,200
|
|
6/1/2010
|
+0.80 / +3.38%
|
23.20
|
24.50
|
23.20
|
24.50
|
24.07
|
3.45
|
300
|
|
5/31/2010
|
-1.30 / -5.20%
|
24.90
|
24.90
|
23.70
|
23.70
|
24.11
|
3.33
|
3,200
|
|
5/28/2010
|
+1.30 / +5.49%
|
23.90
|
25.20
|
23.90
|
25.00
|
24.93
|
3.52
|
9,300
|
|
5/27/2010
|
-0.40 / -1.66%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3.33
|
300
|
|
5/26/2010
|
+1.70 / +7.59%
|
23.80
|
24.10
|
23.80
|
24.10
|
24.01
|
3.39
|
5,800
|
|
5/25/2010
|
-0.60 / -2.61%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.60
|
3.15
|
600
|
|
5/24/2010
|
-0.80 / -3.36%
|
22.50
|
23.00
|
22.20
|
23.00
|
22.45
|
3.24
|
1,900
|
|
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
|
|
|