|
Closing price on 6/17/2010
|
|
| Open |
23.00 |
| High |
24.20 |
| Low |
23.00 |
| Volume |
9,100 |
| Split-adjusted Price |
0.73 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2010
|
-0.90 / -3.75%
|
23.00
|
24.20
|
23.00
|
23.10
|
23.10
|
0.73
|
9,100
|
|
|
6/16/2010
|
-0.10 / -0.41%
|
25.50
|
25.60
|
22.40
|
24.00
|
24.00
|
0.75
|
14,000
|
|
|
6/15/2010
|
+1.20 / +5.24%
|
23.50
|
24.10
|
23.50
|
24.10
|
24.10
|
0.76
|
83,300
|
|
|
6/14/2010
|
+0.20 / +0.88%
|
23.50
|
23.50
|
22.00
|
22.90
|
22.90
|
0.72
|
5,300
|
|
|
6/11/2010
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
0.71
|
100
|
|
|
6/10/2010
|
-0.80 / -3.56%
|
21.20
|
22.40
|
21.20
|
21.70
|
21.70
|
0.68
|
1,700
|
|
|
6/9/2010
|
-0.50 / -2.17%
|
24.00
|
24.00
|
21.50
|
22.50
|
22.50
|
0.71
|
3,500
|
|
|
6/8/2010
|
+1.30 / +5.99%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
0.72
|
1,600
|
|
|
6/7/2010
|
-1.20 / -5.24%
|
21.50
|
22.90
|
21.50
|
21.70
|
21.70
|
0.68
|
10,300
|
|
|
6/4/2010
|
0.00 / 0.00%
|
24.40
|
24.40
|
22.90
|
22.90
|
22.90
|
0.72
|
7,600
|
|
|
6/3/2010
|
+0.40 / +1.78%
|
23.50
|
23.50
|
22.90
|
22.90
|
22.90
|
0.72
|
3,000
|
|
|
6/2/2010
|
-0.50 / -2.17%
|
20.90
|
23.50
|
20.90
|
22.50
|
22.50
|
0.71
|
9,300
|
|
|
6/1/2010
|
+0.20 / +0.88%
|
24.50
|
24.50
|
22.00
|
23.00
|
23.00
|
0.72
|
11,600
|
|
|
5/31/2010
|
-0.40 / -1.72%
|
23.90
|
23.90
|
22.50
|
22.80
|
22.80
|
0.72
|
6,400
|
|
|
5/28/2010
|
+1.40 / +6.42%
|
22.90
|
23.20
|
22.50
|
23.20
|
23.20
|
0.73
|
13,300
|
|
|
5/27/2010
|
+0.30 / +1.40%
|
22.30
|
22.30
|
21.50
|
21.80
|
21.80
|
0.68
|
1,600
|
|
|
5/26/2010
|
+0.70 / +3.37%
|
21.70
|
21.80
|
20.70
|
21.50
|
21.50
|
0.68
|
19,200
|
|
|
5/25/2010
|
-0.20 / -0.95%
|
20.90
|
20.90
|
18.50
|
20.80
|
20.80
|
0.65
|
9,000
|
|
|
5/24/2010
|
+1.50 / +7.69%
|
21.20
|
21.20
|
19.00
|
21.00
|
21.00
|
0.66
|
1,900
|
|
|
5/21/2010
|
-2.10 / -9.72%
|
19.00
|
21.00
|
19.00
|
19.50
|
19.50
|
0.61
|
11,400
|
|
|
5/20/2010
|
+0.30 / +1.41%
|
19.00
|
21.60
|
19.00
|
21.60
|
21.60
|
0.68
|
9,000
|
|
|
5/19/2010
|
-1.60 / -6.99%
|
23.50
|
23.50
|
21.30
|
21.30
|
21.30
|
0.63
|
16,100
|
|
|
5/18/2010
|
-1.00 / -4.18%
|
24.00
|
24.00
|
22.40
|
22.90
|
22.90
|
0.68
|
1,100
|
|
|
5/17/2010
|
-0.60 / -2.45%
|
24.50
|
24.50
|
23.90
|
23.90
|
23.90
|
0.71
|
1,800
|
|
|
5/14/2010
|
+0.50 / +2.08%
|
24.80
|
24.80
|
23.30
|
24.50
|
24.50
|
0.73
|
4,100
|
|
|
5/13/2010
|
+1.20 / +5.26%
|
23.20
|
24.00
|
22.50
|
24.00
|
24.00
|
0.71
|
13,100
|
|
|
5/12/2010
|
-1.70 / -6.94%
|
23.80
|
23.80
|
22.80
|
22.80
|
22.80
|
0.68
|
46,200
|
|
|
5/11/2010
|
-0.50 / -2.00%
|
26.00
|
26.00
|
24.10
|
24.50
|
24.50
|
0.73
|
42,700
|
|
|
5/10/2010
|
-0.50 / -1.96%
|
26.00
|
26.00
|
24.50
|
25.00
|
25.00
|
0.74
|
10,800
|
|
|
5/7/2010
|
-1.50 / -5.56%
|
26.80
|
26.80
|
25.10
|
25.50
|
25.50
|
0.76
|
31,000
|
|
|