|
Closing price on 11/2/2009
|
|
| Open |
28.50 |
| High |
28.50 |
| Low |
26.60 |
| Volume |
23,900 |
| Split-adjusted Price |
0.76 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2009
|
-1.70 / -5.96%
|
28.50
|
28.50
|
26.60
|
26.80
|
26.80
|
0.76
|
23,900
|
|
|
10/30/2009
|
+0.50 / +1.79%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.50
|
0.81
|
2,000
|
|
|
10/29/2009
|
-0.80 / -2.78%
|
28.00
|
28.00
|
27.20
|
28.00
|
28.00
|
0.79
|
7,300
|
|
|
10/28/2009
|
+0.70 / +2.49%
|
26.50
|
28.80
|
26.20
|
28.80
|
28.80
|
0.82
|
31,400
|
|
|
10/27/2009
|
+0.10 / +0.36%
|
28.50
|
28.50
|
27.20
|
28.10
|
28.10
|
0.80
|
10,800
|
|
|
10/26/2009
|
-1.60 / -5.41%
|
29.50
|
29.50
|
27.80
|
28.00
|
28.00
|
0.79
|
25,700
|
|
|
10/23/2009
|
-1.40 / -4.52%
|
31.00
|
32.00
|
29.50
|
29.60
|
29.60
|
0.84
|
34,600
|
|
|
10/22/2009
|
0.00 / 0.00%
|
31.10
|
32.80
|
31.00
|
31.00
|
31.00
|
0.88
|
27,100
|
|
|
10/21/2009
|
+1.20 / +4.03%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
0.88
|
29,800
|
|
|
10/20/2009
|
+2.00 / +7.19%
|
27.00
|
29.80
|
26.30
|
29.80
|
29.80
|
0.85
|
78,200
|
|
|
10/19/2009
|
-1.20 / -4.14%
|
28.20
|
28.80
|
27.70
|
27.80
|
27.80
|
0.79
|
34,400
|
|
|
10/16/2009
|
-2.00 / -6.45%
|
30.30
|
30.30
|
29.00
|
29.00
|
29.00
|
0.82
|
47,500
|
|
|
10/15/2009
|
-1.00 / -3.13%
|
31.50
|
32.00
|
30.50
|
31.00
|
31.00
|
0.88
|
41,800
|
|
|
10/14/2009
|
-1.00 / -3.03%
|
35.50
|
35.50
|
30.90
|
32.00
|
32.00
|
0.91
|
47,300
|
|
|
10/13/2009
|
+33.00 / +0.00%
|
24.00
|
35.00
|
24.00
|
33.00
|
33.00
|
0.94
|
84,300
|
|
|