|
Closing price on 3/21/2014
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
2,667 |
| Split-adjusted Price |
3.99 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2014
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
3.99
|
2,667
|
|
|
3/20/2014
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
3.99
|
3,800
|
|
|
3/19/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.60
|
14.60
|
3.88
|
13,200
|
|
|
3/18/2014
|
-0.30 / -2.01%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.60
|
3.88
|
5,220
|
|
|
3/17/2014
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.40
|
14.90
|
14.90
|
3.96
|
7,801
|
|
|
3/14/2014
|
-0.20 / -1.32%
|
14.90
|
15.10
|
14.00
|
14.90
|
14.90
|
3.96
|
33,024
|
|
|
3/13/2014
|
+0.30 / +2.03%
|
14.60
|
15.10
|
14.60
|
15.10
|
15.10
|
4.01
|
1,600
|
|
|
3/12/2014
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
3.93
|
2,700
|
|
|
3/11/2014
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
3.96
|
4,400
|
|
|
3/10/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.99
|
13,800
|
|
|
3/7/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.00
|
3.99
|
5,900
|
|
|
3/6/2014
|
-0.10 / -0.66%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
3.99
|
4,000
|
|
|
3/5/2014
|
+0.60 / +4.14%
|
14.50
|
15.10
|
14.50
|
15.10
|
15.10
|
4.01
|
7,700
|
|
|
3/4/2014
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.10
|
14.50
|
14.50
|
3.85
|
22,400
|
|
|
3/3/2014
|
-0.80 / -5.19%
|
14.80
|
15.00
|
14.60
|
14.60
|
14.60
|
3.88
|
17,700
|
|
|
2/28/2014
|
+0.40 / +2.67%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
4.09
|
9,700
|
|
|
2/27/2014
|
-0.80 / -5.06%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.00
|
3.99
|
24,200
|
|
|
2/26/2014
|
-0.40 / -2.47%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
4.20
|
38,732
|
|
|
2/25/2014
|
-0.30 / -1.82%
|
16.60
|
16.60
|
15.90
|
16.20
|
16.20
|
4.30
|
24,658
|
|
|
2/24/2014
|
+0.80 / +5.10%
|
15.70
|
16.80
|
15.70
|
16.50
|
16.50
|
4.38
|
39,200
|
|
|
2/21/2014
|
-0.40 / -2.48%
|
15.80
|
15.80
|
15.30
|
15.70
|
15.70
|
4.17
|
16,356
|
|
|
2/20/2014
|
-0.30 / -1.83%
|
16.40
|
16.40
|
14.80
|
16.10
|
16.10
|
4.28
|
52,333
|
|
|
2/19/2014
|
+0.30 / +1.86%
|
16.00
|
16.40
|
15.90
|
16.40
|
16.40
|
4.36
|
28,610
|
|
|
2/18/2014
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.10
|
16.10
|
4.28
|
13,362
|
|
|
2/17/2014
|
+0.10 / +0.63%
|
15.80
|
16.20
|
15.50
|
16.10
|
16.10
|
4.28
|
18,168
|
|
|
2/14/2014
|
+1.20 / +8.11%
|
15.00
|
16.00
|
15.00
|
16.00
|
16.00
|
4.25
|
102,721
|
|
|
2/13/2014
|
+0.20 / +1.37%
|
14.80
|
15.00
|
14.60
|
14.80
|
14.80
|
3.93
|
42,700
|
|
|
2/12/2014
|
+0.60 / +4.29%
|
14.30
|
14.70
|
14.30
|
14.60
|
14.60
|
3.88
|
27,533
|
|
|
2/11/2014
|
-0.20 / -1.41%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
3.72
|
36,100
|
|
|
2/10/2014
|
+0.70 / +5.19%
|
13.70
|
14.30
|
13.50
|
14.20
|
14.20
|
3.77
|
45,867
|
|
|