|
Closing price on 11/20/2015
|
|
| Open |
46.10 |
| High |
47.00 |
| Low |
46.10 |
| Volume |
1,800 |
| Split-adjusted Price |
2.81 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2015
|
+2.00 / +4.44%
|
46.10
|
47.00
|
46.10
|
47.00
|
46.33
|
2.81
|
1,800
|
|
|
11/19/2015
|
-2.20 / -4.66%
|
47.20
|
47.20
|
45.00
|
45.00
|
46.97
|
2.69
|
11,400
|
|
|
11/18/2015
|
0.00 / 0.00%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
2.82
|
2,000
|
|
|
11/17/2015
|
-0.30 / -0.63%
|
48.90
|
48.90
|
46.20
|
47.20
|
47.09
|
2.82
|
9,000
|
|
|
11/16/2015
|
+1.40 / +3.04%
|
46.30
|
47.90
|
46.30
|
47.50
|
47.41
|
2.84
|
20,000
|
|
|
11/13/2015
|
+0.60 / +1.32%
|
45.50
|
47.00
|
45.50
|
46.10
|
45.89
|
2.75
|
6,500
|
|
|
11/12/2015
|
+0.60 / +1.34%
|
44.90
|
46.00
|
44.90
|
45.50
|
45.17
|
2.72
|
5,300
|
|
|
11/11/2015
|
+0.80 / +1.81%
|
44.10
|
45.50
|
44.10
|
44.90
|
44.98
|
2.68
|
7,800
|
|
|
11/10/2015
|
-0.60 / -1.34%
|
44.00
|
44.20
|
44.00
|
44.10
|
44.11
|
2.63
|
2,500
|
|
|
11/9/2015
|
0.00 / 0.00%
|
44.40
|
45.00
|
44.00
|
44.70
|
44.57
|
2.67
|
9,800
|
|
|
11/6/2015
|
0.00 / 0.00%
|
43.00
|
44.70
|
43.00
|
44.70
|
44.51
|
2.67
|
3,600
|
|
|
11/5/2015
|
+0.30 / +0.68%
|
44.50
|
44.70
|
44.40
|
44.70
|
44.41
|
2.67
|
2,500
|
|
|
11/4/2015
|
0.00 / 0.00%
|
44.40
|
44.50
|
44.40
|
44.40
|
44.44
|
2.65
|
3,600
|
|
|
11/3/2015
|
-0.30 / -0.67%
|
43.00
|
44.40
|
43.00
|
44.40
|
43.00
|
2.65
|
300
|
|
|
11/2/2015
|
+1.70 / +3.95%
|
44.00
|
44.70
|
42.50
|
44.70
|
43.24
|
2.67
|
6,100
|
|
|
10/30/2015
|
-4.10 / -8.70%
|
46.70
|
46.80
|
42.50
|
43.00
|
45.71
|
2.57
|
17,800
|
|
|
10/29/2015
|
-0.10 / -0.21%
|
46.70
|
47.50
|
46.70
|
47.10
|
47.00
|
2.81
|
3,100
|
|
|
10/28/2015
|
+0.10 / +0.21%
|
49.00
|
49.00
|
46.50
|
47.20
|
46.91
|
2.82
|
6,400
|
|
|
10/27/2015
|
+1.50 / +3.29%
|
45.60
|
49.80
|
45.60
|
47.10
|
46.67
|
2.81
|
9,700
|
|
|
10/26/2015
|
+4.10 / +9.88%
|
41.50
|
45.60
|
41.50
|
45.60
|
43.86
|
2.72
|
22,400
|
|
|
10/23/2015
|
+2.50 / +6.41%
|
39.00
|
42.00
|
39.00
|
41.50
|
40.47
|
2.48
|
19,010
|
|
|
10/22/2015
|
0.00 / 0.00%
|
39.40
|
39.40
|
39.00
|
39.00
|
39.01
|
2.33
|
2,800
|
|
|
10/21/2015
|
+1.00 / +2.63%
|
38.50
|
39.00
|
38.50
|
39.00
|
38.80
|
2.33
|
6,400
|
|
|
10/20/2015
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
2.27
|
2,400
|
|
|
10/19/2015
|
0.00 / 0.00%
|
38.10
|
38.10
|
38.00
|
38.00
|
38.02
|
2.27
|
3,000
|
|
|
10/16/2015
|
-1.00 / -2.56%
|
38.50
|
38.50
|
38.00
|
38.00
|
38.29
|
2.27
|
3,500
|
|
|
10/15/2015
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
2.33
|
0
|
|
|
10/14/2015
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
2.33
|
0
|
|
|
10/13/2015
|
+0.90 / +2.36%
|
38.00
|
39.00
|
38.00
|
39.00
|
38.10
|
2.33
|
1,300
|
|
|
10/12/2015
|
+0.10 / +0.26%
|
38.00
|
38.10
|
37.70
|
38.10
|
37.86
|
2.27
|
2,000
|
|
|