|
Closing price on 6/12/2012
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
8,840 |
| Split-adjusted Price |
2.59 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2012
|
-0.40 / -3.42%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
2.59
|
8,840
|
|
|
6/11/2012
|
-0.10 / -0.85%
|
11.50
|
11.80
|
11.30
|
11.70
|
11.70
|
2.68
|
8,800
|
|
|
6/8/2012
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.80
|
2.70
|
21,400
|
|
|
6/7/2012
|
+0.70 / +6.25%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.90
|
2.73
|
22,800
|
|
|
6/6/2012
|
-0.20 / -1.75%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
2.57
|
4,441
|
|
|
6/5/2012
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
2.61
|
24,600
|
|
|
6/4/2012
|
-0.30 / -2.56%
|
11.40
|
11.70
|
11.30
|
11.40
|
11.40
|
2.61
|
43,200
|
|
|
6/1/2012
|
+0.10 / +0.86%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.70
|
2.68
|
12,000
|
|
|
5/31/2012
|
-0.20 / -1.69%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.60
|
2.66
|
36,468
|
|
|
5/30/2012
|
+0.40 / +3.51%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
2.70
|
8,000
|
|
|
5/29/2012
|
-0.40 / -3.39%
|
11.50
|
12.00
|
11.20
|
11.40
|
11.40
|
2.61
|
5,428
|
|
|
5/28/2012
|
-0.30 / -2.48%
|
12.10
|
12.20
|
11.80
|
11.80
|
11.80
|
2.70
|
30,700
|
|
|
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
|
|
|