|
Closing price on 7/27/2010
|
|
| Open |
22.80 |
| High |
24.10 |
| Low |
22.30 |
| Volume |
30,000 |
| Split-adjusted Price |
0.71 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2010
|
-1.30 / -5.46%
|
22.80
|
24.10
|
22.30
|
22.50
|
22.50
|
0.71
|
30,000
|
|
|
7/26/2010
|
+0.30 / +1.28%
|
23.80
|
24.00
|
23.80
|
23.80
|
23.80
|
0.75
|
3,300
|
|
|
7/23/2010
|
+0.80 / +3.52%
|
22.00
|
24.20
|
21.90
|
23.50
|
23.50
|
0.74
|
9,000
|
|
|
7/22/2010
|
-0.80 / -3.40%
|
23.10
|
23.10
|
22.70
|
22.70
|
22.70
|
0.71
|
2,900
|
|
|
7/21/2010
|
-1.20 / -4.86%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
0.74
|
2,700
|
|
|
7/20/2010
|
+1.80 / +7.86%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
0.78
|
100
|
|
|
7/19/2010
|
-1.60 / -6.53%
|
24.10
|
24.10
|
22.90
|
22.90
|
22.90
|
0.72
|
10,900
|
|
|
7/16/2010
|
-0.30 / -1.21%
|
24.00
|
25.20
|
24.00
|
24.50
|
24.50
|
0.77
|
3,500
|
|
|
7/15/2010
|
-0.20 / -0.80%
|
24.00
|
24.80
|
23.80
|
24.80
|
24.80
|
0.78
|
26,000
|
|
|
7/14/2010
|
-0.80 / -3.10%
|
25.00
|
25.00
|
24.60
|
25.00
|
25.00
|
0.78
|
3,900
|
|
|
7/13/2010
|
+1.70 / +7.05%
|
25.80
|
26.00
|
25.00
|
25.80
|
25.80
|
0.81
|
24,000
|
|
|
7/12/2010
|
+0.10 / +0.42%
|
25.00
|
25.00
|
24.10
|
24.10
|
24.10
|
0.76
|
2,900
|
|
|
7/9/2010
|
-0.50 / -2.04%
|
24.50
|
24.50
|
23.50
|
24.00
|
24.00
|
0.75
|
2,800
|
|
|
7/8/2010
|
+1.40 / +6.06%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.50
|
0.77
|
5,200
|
|
|
7/7/2010
|
-0.50 / -2.12%
|
24.80
|
24.80
|
23.10
|
23.10
|
23.10
|
0.73
|
200
|
|
|
7/6/2010
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.60
|
23.60
|
23.60
|
0.74
|
1,100
|
|
|
7/5/2010
|
-0.80 / -3.28%
|
24.80
|
24.90
|
23.60
|
23.60
|
23.60
|
0.74
|
7,600
|
|
|
7/2/2010
|
+0.20 / +0.83%
|
24.80
|
24.80
|
24.40
|
24.40
|
24.40
|
0.77
|
2,300
|
|
|
7/1/2010
|
-1.50 / -5.84%
|
25.40
|
25.40
|
24.20
|
24.20
|
24.20
|
0.76
|
1,100
|
|
|
6/30/2010
|
-0.30 / -1.15%
|
24.70
|
25.70
|
24.70
|
25.70
|
25.70
|
0.81
|
18,200
|
|
|
6/29/2010
|
0.00 / 0.00%
|
26.40
|
27.60
|
26.00
|
26.00
|
26.00
|
0.82
|
37,200
|
|
|
6/28/2010
|
+0.20 / +0.78%
|
26.50
|
26.50
|
25.60
|
26.00
|
26.00
|
0.82
|
73,400
|
|
|
6/25/2010
|
+0.40 / +1.57%
|
26.80
|
26.80
|
25.00
|
25.80
|
25.80
|
0.81
|
65,000
|
|
|
6/24/2010
|
+0.70 / +2.83%
|
25.90
|
25.90
|
24.70
|
25.40
|
25.40
|
0.80
|
59,900
|
|
|
6/23/2010
|
+0.90 / +3.78%
|
23.40
|
25.30
|
23.40
|
24.70
|
24.70
|
0.78
|
23,900
|
|
|
6/22/2010
|
-0.40 / -1.65%
|
24.80
|
25.70
|
22.70
|
23.80
|
23.80
|
0.75
|
19,800
|
|
|
6/21/2010
|
+0.10 / +0.41%
|
24.80
|
24.80
|
24.00
|
24.20
|
24.20
|
0.76
|
19,600
|
|
|
6/18/2010
|
+1.00 / +4.33%
|
24.00
|
24.50
|
23.90
|
24.10
|
24.10
|
0.76
|
29,900
|
|
|
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
|
|
|