|
Closing price on 3/16/2012
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.30 |
| Volume |
60,300 |
| Split-adjusted Price |
2.12 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2012
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.30
|
10.60
|
10.60
|
2.12
|
60,300
|
|
|
3/15/2012
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.10
|
10.60
|
10.60
|
2.12
|
35,900
|
|
|
3/14/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.04
|
36,000
|
|
|
3/13/2012
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
2.04
|
33,000
|
|
|
3/12/2012
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
2.04
|
18,800
|
|
|
3/9/2012
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
2.06
|
11,700
|
|
|
3/8/2012
|
-0.60 / -5.56%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
2.04
|
15,100
|
|
|
3/7/2012
|
-0.70 / -6.09%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.80
|
2.16
|
14,600
|
|
|
3/6/2012
|
-0.50 / -4.17%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
2.30
|
3,000
|
|
|
3/5/2012
|
+0.70 / +6.19%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
2.40
|
12,300
|
|
|
3/2/2012
|
+0.20 / +1.80%
|
11.20
|
11.60
|
11.20
|
11.30
|
11.30
|
2.26
|
6,500
|
|
|
3/1/2012
|
-0.70 / -5.93%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
2.22
|
1,600
|
|
|
2/29/2012
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.36
|
200
|
|
|
2/28/2012
|
-0.40 / -3.33%
|
12.80
|
12.80
|
11.60
|
11.60
|
11.60
|
2.32
|
600
|
|
|
2/27/2012
|
+0.60 / +5.26%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.40
|
3,500
|
|
|
2/24/2012
|
+0.70 / +6.54%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.40
|
2.28
|
9,100
|
|
|
2/23/2012
|
-2.60 / -19.55%
|
10.40
|
11.70
|
10.40
|
10.70
|
10.70
|
2.14
|
1,000
|
|
|
2/22/2012
|
-0.60 / -4.32%
|
13.00
|
14.00
|
13.00
|
13.30
|
13.30
|
2.20
|
5,700
|
|
|
2/21/2012
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.30
|
0
|
|
|
2/20/2012
|
+0.50 / +3.70%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
2.31
|
200
|
|
|
2/17/2012
|
+0.30 / +2.27%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.23
|
100
|
|
|
2/16/2012
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.18
|
200
|
|
|
2/15/2012
|
+0.20 / +1.54%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.20
|
2.18
|
3,300
|
|
|
2/14/2012
|
-0.80 / -5.80%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.15
|
1,200
|
|
|
2/13/2012
|
+0.60 / +4.55%
|
14.10
|
14.10
|
13.20
|
13.80
|
13.80
|
2.28
|
700
|
|
|
2/10/2012
|
+0.20 / +1.54%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.18
|
3,400
|
|
|
2/9/2012
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.15
|
100
|
|
|
2/8/2012
|
+0.70 / +5.93%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.50
|
2.07
|
9,500
|
|
|
2/7/2012
|
+0.50 / +4.42%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
1.95
|
900
|
|
|
2/6/2012
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
1.87
|
1,300
|
|
|