Closing price on 9/17/2010
|
|
Open |
18.30 |
High |
18.30 |
Low |
18.30 |
Volume |
100 |
Split-adjusted Price |
2.95 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2010
|
+1.10 / +6.40%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.95
|
100
|
|
9/16/2010
|
+0.40 / +2.38%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.78
|
2,300
|
|
9/15/2010
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.71
|
0
|
|
9/14/2010
|
-0.70 / -4.00%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.81
|
2.71
|
5,600
|
|
9/13/2010
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.83
|
0
|
|
9/10/2010
|
-1.20 / -6.59%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.50
|
2.74
|
4,000
|
|
9/9/2010
|
+0.80 / +4.60%
|
18.20
|
18.20
|
17.20
|
18.20
|
17.75
|
2.94
|
4,400
|
|
9/8/2010
|
-1.20 / -6.45%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.81
|
100
|
|
9/7/2010
|
-0.40 / -2.11%
|
18.70
|
19.00
|
18.10
|
18.60
|
18.66
|
3.00
|
1,400
|
|
9/6/2010
|
0.00 / 0.00%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.75
|
3.07
|
1,000
|
|
9/1/2010
|
-0.20 / -1.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.07
|
500
|
|
8/31/2010
|
0.00 / 0.00%
|
18.50
|
19.20
|
18.20
|
19.20
|
18.97
|
3.10
|
4,000
|
|
8/30/2010
|
+1.20 / +6.67%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
3.10
|
400
|
|
8/27/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.91
|
0
|
|
8/26/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.91
|
0
|
|
8/25/2010
|
+0.40 / +2.27%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.91
|
200
|
|
8/24/2010
|
-1.10 / -5.88%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.61
|
2.84
|
1,100
|
|
8/23/2010
|
+1.20 / +6.86%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
3.02
|
100
|
|
8/20/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.83
|
600
|
|
8/19/2010
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.83
|
100
|
|
8/18/2010
|
-0.90 / -5.00%
|
17.10
|
18.00
|
17.10
|
17.10
|
17.16
|
2.76
|
1,500
|
|
8/17/2010
|
-1.00 / -5.26%
|
20.30
|
20.30
|
17.70
|
18.00
|
17.86
|
2.91
|
2,100
|
|
8/16/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.07
|
0
|
|
8/13/2010
|
-0.90 / -4.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.07
|
800
|
|
8/12/2010
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
3.21
|
100
|
|
8/11/2010
|
-1.30 / -6.40%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.07
|
1,300
|
|
8/10/2010
|
+0.80 / +4.10%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
3.28
|
100
|
|
8/9/2010
|
-1.40 / -6.70%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.54
|
3.15
|
1,000
|
|
8/6/2010
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.37
|
0
|
|
8/5/2010
|
+1.20 / +6.09%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.37
|
100
|
|
|