|
Closing price on 5/4/2012
|
|
| Open |
13.00 |
| High |
13.80 |
| Low |
12.60 |
| Volume |
96,298 |
| Split-adjusted Price |
3.07 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2012
|
+0.60 / +4.17%
|
14.60
|
15.00
|
14.30
|
15.00
|
15.00
|
3.00
|
154,600
|
|
|
4/10/2012
|
+0.80 / +5.88%
|
14.40
|
14.50
|
14.00
|
14.40
|
14.40
|
2.88
|
352,390
|
|
|
4/9/2012
|
+0.80 / +6.25%
|
12.80
|
13.60
|
12.80
|
13.60
|
13.60
|
2.72
|
155,700
|
|
|
4/6/2012
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.56
|
178,583
|
|
|
4/5/2012
|
+0.60 / +5.26%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.40
|
64,400
|
|
|
4/4/2012
|
-0.10 / -0.87%
|
11.80
|
11.80
|
11.10
|
11.40
|
11.40
|
2.28
|
23,900
|
|
|
4/3/2012
|
+0.30 / +2.68%
|
11.20
|
11.50
|
10.80
|
11.50
|
11.50
|
2.30
|
14,800
|
|
|
3/30/2012
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.50
|
11.20
|
11.20
|
2.24
|
54,100
|
|
|
3/29/2012
|
-0.80 / -6.67%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.20
|
2.24
|
198,300
|
|
|
3/28/2012
|
-0.10 / -0.83%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
2.40
|
31,759
|
|
|
3/27/2012
|
-0.20 / -1.63%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.10
|
2.42
|
35,800
|
|
|
3/26/2012
|
+0.20 / +1.65%
|
11.70
|
12.30
|
11.70
|
12.30
|
12.30
|
2.46
|
163,100
|
|
|
3/23/2012
|
-0.10 / -0.82%
|
12.50
|
12.50
|
11.40
|
12.10
|
12.10
|
2.42
|
217,600
|
|
|
3/22/2012
|
-0.30 / -2.40%
|
12.50
|
12.60
|
11.90
|
12.20
|
12.20
|
2.44
|
58,300
|
|
|
3/21/2012
|
+0.60 / +5.04%
|
11.80
|
12.60
|
11.80
|
12.50
|
12.50
|
2.50
|
25,600
|
|
|