Closing price on 7/23/2010
|
|
Open |
22.50 |
High |
22.70 |
Low |
22.50 |
Volume |
2,600 |
Split-adjusted Price |
3.67 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2010
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.63
|
3.67
|
2,600
|
|
7/22/2010
|
+0.70 / +3.18%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.67
|
300
|
|
7/21/2010
|
-0.70 / -3.08%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.55
|
1,700
|
|
7/20/2010
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.67
|
1,200
|
|
7/19/2010
|
-0.20 / -0.87%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.67
|
0
|
|
7/16/2010
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.50
|
22.90
|
22.71
|
3.70
|
2,100
|
|
7/15/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.71
|
800
|
|
7/14/2010
|
+0.40 / +1.77%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.71
|
1,600
|
|
7/13/2010
|
+1.60 / +7.62%
|
22.60
|
22.60
|
21.50
|
22.60
|
22.48
|
3.65
|
900
|
|
7/12/2010
|
-1.50 / -6.67%
|
22.30
|
22.30
|
21.00
|
21.00
|
21.18
|
3.39
|
5,100
|
|
7/9/2010
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.35
|
3.63
|
3,600
|
|
7/8/2010
|
-0.30 / -1.35%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.38
|
3.55
|
1,600
|
|
7/7/2010
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
3.60
|
0
|
|
7/6/2010
|
-0.40 / -1.76%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
3.60
|
400
|
|
7/5/2010
|
+1.40 / +6.57%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.67
|
900
|
|
7/2/2010
|
-1.80 / -7.79%
|
21.40
|
21.40
|
21.30
|
21.30
|
21.33
|
3.44
|
3,000
|
|
7/1/2010
|
+0.70 / +3.13%
|
22.50
|
23.10
|
22.50
|
23.10
|
22.91
|
3.73
|
1,700
|
|
6/30/2010
|
-1.60 / -6.67%
|
22.60
|
22.60
|
22.40
|
22.40
|
22.48
|
3.62
|
500
|
|
6/29/2010
|
-0.20 / -0.83%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.87
|
200
|
|
6/28/2010
|
+1.50 / +6.61%
|
22.90
|
24.30
|
22.90
|
24.20
|
23.95
|
3.91
|
1,100
|
|
6/25/2010
|
-1.60 / -6.58%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.77
|
3.67
|
3,000
|
|
6/24/2010
|
+0.30 / +1.25%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
3.92
|
0
|
|
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
|
|
|