|
Closing price on 6/23/2010
|
|
| Open |
27.00 |
| High |
29.60 |
| Low |
26.40 |
| Volume |
159,300 |
| Split-adjusted Price |
4.92 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2010
|
+1.90 / +6.88%
|
27.00
|
29.60
|
26.40
|
29.50
|
29.35
|
4.92
|
159,300
|
|
|
6/22/2010
|
-0.70 / -2.47%
|
28.00
|
28.00
|
27.30
|
27.60
|
27.66
|
4.60
|
51,100
|
|
|
6/21/2010
|
+0.60 / +2.17%
|
28.40
|
28.40
|
27.70
|
28.30
|
28.03
|
4.72
|
43,500
|
|
|
6/18/2010
|
+0.20 / +0.73%
|
27.50
|
27.70
|
26.80
|
27.70
|
27.34
|
4.62
|
39,100
|
|
|
6/17/2010
|
-0.50 / -1.79%
|
28.20
|
28.20
|
27.20
|
27.50
|
27.69
|
4.59
|
55,500
|
|
|
6/16/2010
|
+1.30 / +4.87%
|
28.50
|
28.50
|
26.70
|
28.00
|
27.83
|
4.67
|
70,000
|
|
|
6/15/2010
|
+1.30 / +5.12%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
4.45
|
10,200
|
|
|
6/14/2010
|
+1.40 / +5.83%
|
24.20
|
25.40
|
24.20
|
25.40
|
25.02
|
4.24
|
48,500
|
|
|
6/11/2010
|
+0.50 / +2.13%
|
23.80
|
24.20
|
23.70
|
24.00
|
23.75
|
4.00
|
25,900
|
|
|
6/10/2010
|
0.00 / 0.00%
|
23.50
|
23.90
|
23.50
|
23.50
|
23.66
|
3.92
|
16,300
|
|
|
6/9/2010
|
-0.30 / -1.26%
|
24.40
|
24.40
|
23.50
|
23.50
|
23.74
|
3.92
|
17,400
|
|
|
6/8/2010
|
+0.60 / +2.59%
|
23.70
|
23.90
|
23.00
|
23.80
|
23.50
|
3.97
|
8,200
|
|
|
6/7/2010
|
-1.80 / -7.20%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.26
|
3.87
|
58,300
|
|
|
6/4/2010
|
-0.10 / -0.40%
|
24.80
|
25.00
|
24.60
|
25.00
|
24.90
|
4.17
|
27,800
|
|
|
6/3/2010
|
+0.60 / +2.45%
|
24.90
|
25.10
|
24.40
|
25.10
|
24.80
|
4.19
|
14,500
|
|
|
6/2/2010
|
-0.30 / -1.21%
|
24.90
|
25.00
|
24.30
|
24.50
|
24.57
|
4.09
|
8,800
|
|
|
6/1/2010
|
-0.50 / -1.98%
|
25.00
|
25.00
|
24.00
|
24.80
|
24.33
|
4.14
|
49,400
|
|
|
5/31/2010
|
-0.40 / -1.56%
|
26.50
|
26.50
|
24.80
|
25.30
|
25.80
|
4.22
|
27,700
|
|
|
5/28/2010
|
+1.70 / +7.08%
|
25.40
|
25.70
|
25.00
|
25.70
|
25.58
|
4.29
|
52,400
|
|
|
5/27/2010
|
+0.50 / +2.13%
|
23.80
|
24.50
|
23.40
|
24.00
|
24.07
|
4.00
|
46,100
|
|
|
5/26/2010
|
+1.70 / +7.80%
|
23.00
|
23.50
|
22.70
|
23.50
|
23.26
|
3.92
|
29,000
|
|
|
5/25/2010
|
-0.50 / -2.24%
|
22.30
|
22.90
|
21.30
|
21.80
|
21.96
|
3.64
|
25,200
|
|
|
5/24/2010
|
+1.50 / +7.21%
|
20.80
|
22.30
|
20.80
|
22.30
|
21.59
|
3.72
|
42,100
|
|
|
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
|
|
|