|
Closing price on 9/20/2010
|
|
| Open |
21.00 |
| High |
21.40 |
| Low |
20.90 |
| Volume |
12,900 |
| Split-adjusted Price |
0.66 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2010
|
-0.30 / -1.41%
|
21.00
|
21.40
|
20.90
|
21.00
|
21.00
|
0.66
|
12,900
|
|
|
9/17/2010
|
+0.10 / +0.47%
|
20.80
|
21.40
|
20.80
|
21.30
|
21.30
|
0.67
|
7,500
|
|
|
9/16/2010
|
-0.10 / -0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
0.67
|
0
|
|
|
9/15/2010
|
+0.30 / +1.43%
|
20.40
|
21.60
|
19.50
|
21.30
|
21.30
|
0.67
|
8,100
|
|
|
9/14/2010
|
+0.10 / +0.48%
|
20.20
|
21.70
|
20.20
|
21.00
|
21.00
|
0.66
|
11,900
|
|
|
9/13/2010
|
+0.50 / +2.45%
|
20.00
|
21.20
|
20.00
|
20.90
|
20.90
|
0.66
|
10,600
|
|
|
9/10/2010
|
-0.30 / -1.45%
|
21.20
|
22.50
|
20.40
|
20.40
|
20.40
|
0.64
|
7,400
|
|
|
9/9/2010
|
-1.40 / -6.33%
|
21.50
|
21.90
|
20.70
|
20.70
|
20.70
|
0.65
|
4,200
|
|
|
9/8/2010
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
0.69
|
0
|
|
|
9/7/2010
|
-0.10 / -0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
0.69
|
0
|
|
|
9/6/2010
|
+1.80 / +8.82%
|
22.00
|
22.30
|
22.00
|
22.20
|
22.20
|
0.70
|
2,200
|
|
|
9/1/2010
|
-0.30 / -1.45%
|
21.70
|
21.70
|
20.40
|
20.40
|
20.40
|
0.64
|
800
|
|
|
8/31/2010
|
+0.40 / +1.97%
|
19.00
|
21.50
|
19.00
|
20.70
|
20.70
|
0.65
|
12,200
|
|
|
8/30/2010
|
+1.30 / +6.84%
|
20.30
|
20.30
|
20.10
|
20.30
|
20.30
|
0.64
|
7,400
|
|
|
8/27/2010
|
+1.00 / +5.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.60
|
100
|
|
|
8/26/2010
|
+0.30 / +1.69%
|
19.00
|
19.00
|
17.80
|
18.00
|
18.00
|
0.57
|
5,200
|
|
|
8/25/2010
|
-1.30 / -6.84%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
0.56
|
4,800
|
|
|
8/24/2010
|
-1.20 / -5.94%
|
18.90
|
19.00
|
18.90
|
19.00
|
19.00
|
0.60
|
2,700
|
|
|
8/23/2010
|
+0.40 / +2.02%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.20
|
0.63
|
400
|
|
|
8/20/2010
|
+1.30 / +7.03%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
0.62
|
200
|
|
|
8/19/2010
|
-0.10 / -0.54%
|
19.60
|
19.80
|
18.50
|
18.50
|
18.50
|
0.58
|
4,200
|
|
|
8/18/2010
|
-1.20 / -6.06%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.60
|
0.58
|
4,600
|
|
|
8/17/2010
|
-1.20 / -5.71%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.80
|
0.62
|
2,000
|
|
|
8/16/2010
|
+0.70 / +3.45%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0.66
|
1,100
|
|
|
8/13/2010
|
+0.30 / +1.50%
|
20.50
|
20.60
|
20.30
|
20.30
|
20.30
|
0.64
|
2,600
|
|
|
8/12/2010
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
0.63
|
500
|
|
|
8/11/2010
|
+1.00 / +5.00%
|
21.70
|
21.70
|
21.00
|
21.00
|
21.00
|
0.66
|
1,300
|
|
|
8/10/2010
|
-0.70 / -3.38%
|
20.50
|
21.00
|
20.00
|
20.00
|
20.00
|
0.63
|
10,900
|
|
|
8/9/2010
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.70
|
0.65
|
2,500
|
|
|
8/6/2010
|
-1.40 / -6.25%
|
23.00
|
23.00
|
21.00
|
21.00
|
21.00
|
0.66
|
7,400
|
|
|