|
Closing price on 7/3/2012
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
6,400 |
| Split-adjusted Price |
2.29 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2012
|
-0.30 / -2.91%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
2.29
|
6,400
|
|
|
7/2/2012
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.00
|
10.30
|
10.30
|
2.36
|
3,800
|
|
|
6/29/2012
|
0.00 / 0.00%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.20
|
2.34
|
9,300
|
|
|
6/28/2012
|
+0.10 / +0.99%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
2.34
|
23,800
|
|
|
6/27/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
2.31
|
10,000
|
|
|
6/26/2012
|
-0.30 / -2.88%
|
10.10
|
10.40
|
9.90
|
10.10
|
10.10
|
2.31
|
26,100
|
|
|
6/25/2012
|
-0.50 / -4.59%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.40
|
2.38
|
56,200
|
|
|
6/22/2012
|
-0.50 / -4.39%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
2.50
|
12,100
|
|
|
6/21/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.40
|
2.61
|
7,100
|
|
|
6/20/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.40
|
2.61
|
4,298
|
|
|
6/19/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
2.61
|
25,600
|
|
|
6/18/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
2.61
|
7,000
|
|
|
6/15/2012
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
2.61
|
4,800
|
|
|
6/14/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.59
|
10,000
|
|
|
6/13/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.59
|
10,900
|
|
|
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
|
|
|