|
Closing price on 6/3/2013
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
37,400 |
| Split-adjusted Price |
0.67 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2013
|
+0.20 / +1.33%
|
15.00
|
15.50
|
15.00
|
15.20
|
15.20
|
0.67
|
37,400
|
|
|
5/31/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0.66
|
2,200
|
|
|
5/30/2013
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
0.66
|
4,600
|
|
|
5/29/2013
|
+0.10 / +0.68%
|
15.50
|
15.50
|
14.90
|
14.90
|
14.90
|
0.66
|
5,100
|
|
|
5/28/2013
|
+1.30 / +9.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
0.65
|
15,300
|
|
|
5/27/2013
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.59
|
0
|
|
|
5/24/2013
|
-1.00 / -6.90%
|
14.40
|
14.40
|
13.50
|
13.50
|
13.50
|
0.59
|
2,100
|
|
|
5/23/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0.64
|
0
|
|
|
5/22/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0.64
|
0
|
|
|
5/21/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0.64
|
0
|
|
|
5/20/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0.64
|
2,000
|
|
|
5/17/2013
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0.64
|
0
|
|
|
5/16/2013
|
+0.10 / +0.68%
|
13.20
|
15.00
|
13.20
|
14.70
|
14.70
|
0.65
|
1,600
|
|
|
5/15/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0.64
|
0
|
|
|
5/14/2013
|
-0.30 / -2.01%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
0.64
|
1,100
|
|
|
5/13/2013
|
+0.50 / +3.47%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.90
|
0.66
|
300
|
|
|
5/10/2013
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
0.63
|
0
|
|
|
5/9/2013
|
-1.60 / -10.00%
|
14.40
|
15.00
|
14.40
|
14.40
|
14.40
|
0.63
|
3,000
|
|
|
5/8/2013
|
+1.20 / +8.11%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0.70
|
100
|
|
|
5/7/2013
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
0.65
|
100
|
|
|
5/6/2013
|
-0.20 / -1.34%
|
13.80
|
14.70
|
13.80
|
14.70
|
14.70
|
0.65
|
1,500
|
|
|
5/3/2013
|
+1.30 / +9.56%
|
13.80
|
14.90
|
13.80
|
14.90
|
14.90
|
0.66
|
6,000
|
|
|
5/2/2013
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0.60
|
0
|
|
|
4/26/2013
|
+0.80 / +6.25%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0.60
|
800
|
|
|
4/25/2013
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0.56
|
0
|
|
|
4/24/2013
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0.56
|
0
|
|
|
4/23/2013
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0.56
|
0
|
|
|
4/22/2013
|
-1.00 / -7.25%
|
13.50
|
13.50
|
12.80
|
12.80
|
12.80
|
0.56
|
2,100
|
|
|
4/18/2013
|
+1.20 / +9.52%
|
13.30
|
13.80
|
13.30
|
13.80
|
13.80
|
0.61
|
1,700
|
|
|
4/17/2013
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.55
|
0
|
|
|