|
|
Closing price on 3/1/2011
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
109,000 |
| Split-adjusted Price |
8.19 |
|
|
PV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2011
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.56
|
8.19
|
109,000
|
|
|
2/28/2011
|
-0.30 / -3.37%
|
9.10
|
9.20
|
8.60
|
8.60
|
8.84
|
8.28
|
74,800
|
|
|
2/25/2011
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.50
|
8.90
|
8.71
|
8.57
|
86,100
|
|
|
2/24/2011
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.20
|
8.60
|
8.39
|
8.28
|
214,100
|
|
|
2/23/2011
|
+0.50 / +6.10%
|
8.80
|
8.80
|
8.30
|
8.70
|
8.51
|
8.38
|
278,600
|
|
|
2/22/2011
|
-0.60 / -6.82%
|
8.30
|
8.60
|
8.20
|
8.20
|
8.26
|
7.90
|
190,100
|
|
|
2/21/2011
|
-0.50 / -5.38%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.81
|
8.47
|
94,200
|
|
|
2/18/2011
|
-0.30 / -3.13%
|
9.50
|
9.70
|
9.30
|
9.30
|
9.38
|
8.96
|
59,100
|
|
|
2/17/2011
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.59
|
9.24
|
20,700
|
|
|
2/16/2011
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.84
|
9.34
|
33,500
|
|
|
2/15/2011
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
9.63
|
16,900
|
|
|
2/14/2011
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.11
|
9.73
|
158,600
|
|
|
2/11/2011
|
+0.10 / +0.98%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.24
|
9.92
|
75,800
|
|
|
2/10/2011
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.21
|
9.82
|
33,500
|
|
|
2/9/2011
|
-0.20 / -1.92%
|
10.60
|
10.80
|
10.20
|
10.20
|
10.50
|
9.82
|
75,700
|
|
|
2/8/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.10
|
10.40
|
10.37
|
10.01
|
7,700
|
|
|
1/28/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.42
|
10.01
|
24,400
|
|
|
1/27/2011
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.22
|
10.01
|
49,000
|
|
|
1/26/2011
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.26
|
9.82
|
141,800
|
|
|
1/25/2011
|
-0.50 / -4.59%
|
10.90
|
11.10
|
10.40
|
10.40
|
10.72
|
10.01
|
152,000
|
|
|
1/24/2011
|
-0.50 / -4.39%
|
11.80
|
11.80
|
10.90
|
10.90
|
11.05
|
10.50
|
109,800
|
|
|
1/21/2011
|
0.00 / 0.00%
|
11.40
|
12.00
|
11.30
|
11.40
|
11.71
|
10.98
|
110,000
|
|
|
1/20/2011
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.38
|
10.98
|
306,700
|
|
|
1/19/2011
|
+0.80 / +7.84%
|
10.50
|
11.00
|
10.30
|
11.00
|
10.69
|
10.59
|
132,400
|
|
|
1/18/2011
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.34
|
9.82
|
126,700
|
|
|
1/17/2011
|
-0.10 / -0.97%
|
10.30
|
10.70
|
10.20
|
10.20
|
10.47
|
9.82
|
35,200
|
|
|
1/14/2011
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.24
|
9.92
|
41,400
|
|
|
1/13/2011
|
+0.20 / +1.98%
|
10.10
|
10.50
|
10.00
|
10.30
|
10.23
|
9.92
|
36,500
|
|
|
1/12/2011
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.10
|
10.08
|
9.73
|
46,900
|
|
|
1/11/2011
|
-0.40 / -3.81%
|
10.40
|
10.40
|
9.90
|
10.10
|
10.05
|
9.73
|
34,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|