|
Closing price on 5/21/2010
|
|
| Open |
21.00 |
| High |
21.50 |
| Low |
20.80 |
| Volume |
57,900 |
| Split-adjusted Price |
3.47 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2010
|
-2.20 / -9.57%
|
21.00
|
21.50
|
20.80
|
20.80
|
20.89
|
3.47
|
57,900
|
|
|
5/20/2010
|
0.00 / 0.00%
|
22.50
|
24.00
|
21.70
|
23.00
|
22.30
|
3.84
|
73,100
|
|
|
5/19/2010
|
-1.10 / -4.56%
|
24.20
|
24.20
|
23.00
|
23.00
|
23.33
|
3.84
|
55,100
|
|
|
5/18/2010
|
-1.50 / -5.86%
|
24.50
|
26.00
|
24.00
|
24.10
|
24.69
|
4.02
|
51,500
|
|
|
5/17/2010
|
-1.40 / -5.19%
|
27.00
|
27.00
|
25.60
|
25.60
|
25.76
|
4.27
|
55,600
|
|
|
5/14/2010
|
-0.80 / -2.88%
|
28.50
|
29.50
|
26.50
|
27.00
|
27.50
|
4.50
|
36,100
|
|
|
5/13/2010
|
-2.00 / -6.71%
|
28.20
|
29.80
|
27.80
|
27.80
|
28.32
|
4.64
|
19,500
|
|
|
5/12/2010
|
-1.00 / -3.25%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.82
|
4.97
|
24,900
|
|
|
5/11/2010
|
-1.30 / -4.05%
|
33.90
|
34.00
|
30.00
|
30.80
|
31.99
|
5.14
|
81,900
|
|
|
5/10/2010
|
+2.10 / +7.00%
|
30.50
|
32.10
|
30.50
|
32.10
|
31.84
|
5.35
|
181,900
|
|
|
5/7/2010
|
-2.00 / -6.25%
|
31.50
|
31.50
|
29.80
|
30.00
|
30.01
|
5.00
|
130,200
|
|
|
5/6/2010
|
-0.40 / -1.23%
|
33.80
|
33.80
|
31.20
|
32.00
|
32.01
|
5.34
|
101,200
|
|
|
5/5/2010
|
+2.50 / +8.36%
|
29.50
|
32.40
|
29.30
|
32.40
|
31.97
|
5.40
|
207,500
|
|
|
5/4/2010
|
-1.80 / -5.68%
|
29.10
|
33.20
|
29.10
|
29.90
|
30.28
|
4.99
|
61,900
|
|
|
4/29/2010
|
+1.90 / +6.38%
|
31.70
|
31.70
|
29.90
|
31.70
|
31.17
|
5.29
|
191,700
|
|
|
4/28/2010
|
+1.60 / +5.67%
|
28.30
|
29.80
|
28.30
|
29.80
|
29.75
|
4.97
|
161,800
|
|
|
4/27/2010
|
+0.70 / +2.55%
|
28.00
|
28.80
|
26.80
|
28.20
|
27.94
|
4.70
|
123,600
|
|
|
4/26/2010
|
+0.60 / +2.23%
|
26.00
|
28.70
|
26.00
|
27.50
|
27.93
|
4.59
|
88,500
|
|
|
4/22/2010
|
-1.90 / -6.60%
|
29.00
|
29.00
|
26.80
|
26.90
|
26.87
|
4.49
|
88,100
|
|
|
4/21/2010
|
+1.40 / +5.11%
|
29.20
|
29.20
|
27.40
|
28.80
|
28.81
|
4.80
|
188,700
|
|
|
4/20/2010
|
+1.70 / +6.61%
|
27.40
|
27.40
|
26.90
|
27.40
|
27.34
|
4.57
|
167,600
|
|
|
4/19/2010
|
+1.20 / +4.90%
|
25.20
|
25.70
|
25.20
|
25.70
|
25.68
|
4.29
|
107,800
|
|
|
4/16/2010
|
+1.50 / +6.52%
|
24.00
|
24.50
|
23.00
|
24.50
|
24.13
|
4.09
|
155,200
|
|
|
4/15/2010
|
+1.40 / +6.48%
|
22.10
|
23.00
|
22.00
|
23.00
|
22.85
|
3.84
|
107,700
|
|
|
4/14/2010
|
+0.20 / +0.93%
|
21.50
|
21.90
|
21.30
|
21.60
|
21.46
|
3.60
|
12,300
|
|
|
4/13/2010
|
-0.20 / -0.93%
|
21.40
|
21.60
|
21.20
|
21.40
|
21.37
|
3.57
|
5,900
|
|
|
4/12/2010
|
+0.20 / +0.93%
|
21.20
|
21.90
|
21.10
|
21.60
|
21.53
|
3.60
|
19,400
|
|
|
4/9/2010
|
-0.60 / -2.73%
|
20.80
|
22.30
|
20.80
|
21.40
|
21.59
|
3.57
|
31,200
|
|
|
4/8/2010
|
0.00 / 0.00%
|
22.00
|
22.80
|
21.50
|
22.00
|
22.32
|
3.67
|
10,800
|
|
|
4/7/2010
|
+1.00 / +4.76%
|
22.00
|
22.20
|
21.80
|
22.00
|
21.97
|
3.67
|
9,200
|
|
|