|
Closing price on 5/25/2012
|
|
| Open |
11.80 |
| High |
12.10 |
| Low |
11.50 |
| Volume |
29,400 |
| Split-adjusted Price |
2.77 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2012
|
+0.70 / +6.14%
|
11.80
|
12.10
|
11.50
|
12.10
|
12.10
|
2.77
|
29,400
|
|
|
5/24/2012
|
-0.20 / -1.72%
|
11.40
|
11.40
|
10.80
|
11.40
|
11.40
|
2.61
|
42,700
|
|
|
5/23/2012
|
-0.60 / -4.92%
|
12.20
|
12.20
|
11.50
|
11.60
|
11.60
|
2.66
|
7,400
|
|
|
5/22/2012
|
+0.10 / +0.83%
|
12.50
|
12.60
|
12.10
|
12.20
|
12.20
|
2.79
|
25,600
|
|
|
5/21/2012
|
+0.70 / +6.14%
|
11.00
|
12.10
|
11.00
|
12.10
|
12.10
|
2.77
|
38,000
|
|
|
5/18/2012
|
-0.60 / -5.00%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.40
|
2.61
|
77,100
|
|
|
5/17/2012
|
-0.20 / -1.64%
|
12.50
|
12.70
|
12.00
|
12.00
|
12.00
|
2.75
|
36,100
|
|
|
5/16/2012
|
+0.40 / +3.39%
|
11.90
|
12.50
|
11.60
|
12.20
|
12.20
|
2.79
|
17,800
|
|
|
5/15/2012
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.80
|
2.70
|
35,800
|
|
|
5/14/2012
|
-0.70 / -5.47%
|
12.00
|
13.00
|
12.00
|
12.10
|
12.10
|
2.77
|
77,900
|
|
|
5/11/2012
|
-0.60 / -4.48%
|
13.20
|
13.30
|
12.80
|
12.80
|
12.80
|
2.93
|
51,195
|
|
|
5/10/2012
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.20
|
13.40
|
13.40
|
3.07
|
66,900
|
|
|
5/9/2012
|
-0.50 / -3.57%
|
13.60
|
13.70
|
13.30
|
13.50
|
13.50
|
3.09
|
71,411
|
|
|
5/8/2012
|
-0.10 / -0.71%
|
14.50
|
14.50
|
13.60
|
14.00
|
14.00
|
3.21
|
93,445
|
|
|
5/7/2012
|
+0.70 / +5.22%
|
13.00
|
14.10
|
13.00
|
14.10
|
14.10
|
3.23
|
111,265
|
|
|
5/4/2012
|
0.00 / 0.00%
|
13.00
|
13.80
|
12.60
|
13.40
|
13.40
|
3.07
|
96,298
|
|
|
5/3/2012
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.00
|
13.40
|
13.40
|
3.07
|
112,770
|
|
|
5/2/2012
|
-0.60 / -4.29%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.40
|
3.07
|
64,200
|
|
|
4/27/2012
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.70
|
14.00
|
14.00
|
3.21
|
37,500
|
|
|
4/26/2012
|
+0.80 / +6.11%
|
14.00
|
14.00
|
13.20
|
13.90
|
13.90
|
3.18
|
261,200
|
|
|
4/25/2012
|
+0.80 / +6.50%
|
12.40
|
13.10
|
12.20
|
13.10
|
13.10
|
3.00
|
210,000
|
|
|
4/24/2012
|
+0.10 / +0.82%
|
12.20
|
12.30
|
11.90
|
12.30
|
12.30
|
2.82
|
55,900
|
|
|
4/23/2012
|
+0.10 / +0.83%
|
12.50
|
12.50
|
11.90
|
12.20
|
12.20
|
2.79
|
34,300
|
|
|
4/20/2012
|
+0.10 / +0.83%
|
12.00
|
12.30
|
11.80
|
12.10
|
12.10
|
2.77
|
31,200
|
|
|
4/19/2012
|
-0.40 / -3.23%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
2.75
|
74,154
|
|
|
4/18/2012
|
-0.10 / -0.80%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.40
|
2.84
|
90,300
|
|
|
4/17/2012
|
+0.20 / +1.63%
|
12.40
|
12.70
|
12.40
|
12.50
|
12.50
|
2.86
|
122,400
|
|
|
4/16/2012
|
-1.90 / -13.38%
|
12.80
|
12.80
|
11.70
|
12.30
|
12.30
|
2.82
|
123,300
|
|
|
4/13/2012
|
-0.20 / -1.39%
|
14.10
|
14.30
|
13.80
|
14.20
|
14.20
|
2.84
|
174,600
|
|
|
4/12/2012
|
-0.60 / -4.00%
|
14.70
|
14.80
|
14.00
|
14.40
|
14.40
|
2.88
|
118,200
|
|
|