|
Closing price on 5/11/2011
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
4,400 |
| Split-adjusted Price |
2.31 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2011
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.40
|
15.80
|
15.80
|
2.31
|
4,400
|
|
|
5/10/2011
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.80
|
2.31
|
1,900
|
|
|
5/9/2011
|
+0.60 / +3.95%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.80
|
2.31
|
7,900
|
|
|
5/6/2011
|
+0.50 / +3.40%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.20
|
2.22
|
4,500
|
|
|
5/5/2011
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.40
|
14.70
|
14.70
|
2.15
|
3,300
|
|
|
5/4/2011
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.02
|
200
|
|
|
4/29/2011
|
-0.50 / -3.52%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.00
|
100
|
|
|
4/28/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.07
|
0
|
|
|
4/27/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.07
|
0
|
|
|
4/26/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.07
|
0
|
|
|
4/25/2011
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.07
|
100
|
|
|
4/22/2011
|
-0.20 / -1.41%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
2.05
|
700
|
|
|
4/21/2011
|
-0.40 / -2.74%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.07
|
400
|
|
|
4/20/2011
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.13
|
0
|
|
|
4/19/2011
|
-0.40 / -2.70%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.40
|
2.10
|
400
|
|
|
4/18/2011
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.16
|
100
|
|
|
4/15/2011
|
-0.30 / -2.01%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.60
|
2.13
|
2,100
|
|
|
4/14/2011
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.18
|
0
|
|
|
4/13/2011
|
-0.30 / -1.97%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.18
|
600
|
|
|
4/8/2011
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
2.22
|
900
|
|
|
4/7/2011
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.19
|
1,400
|
|
|
4/6/2011
|
+0.30 / +2.07%
|
14.60
|
15.20
|
14.60
|
14.80
|
14.80
|
2.16
|
2,700
|
|
|
4/5/2011
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.12
|
0
|
|
|
4/4/2011
|
0.00 / 0.00%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.60
|
2.13
|
600
|
|
|
4/1/2011
|
+0.40 / +2.82%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.60
|
2.13
|
1,500
|
|
|
3/31/2011
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.07
|
400
|
|
|
3/30/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.06
|
100
|
|
|
3/29/2011
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.10
|
2.06
|
2,300
|
|
|
3/28/2011
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.06
|
1,000
|
|
|
3/25/2011
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.05
|
500
|
|
|