|
Closing price on 7/5/2010
|
|
| Open |
24.80 |
| High |
24.90 |
| Low |
23.60 |
| Volume |
7,600 |
| Split-adjusted Price |
0.74 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|