|
|
Closing price on 3/30/2011
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
55,300 |
| Split-adjusted Price |
8.09 |
|
|
PV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2011
|
+0.10 / +1.20%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.38
|
8.09
|
55,300
|
|
|
3/29/2011
|
-0.30 / -3.49%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.56
|
7.99
|
76,100
|
|
|
3/28/2011
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.50
|
8.60
|
8.84
|
8.28
|
173,700
|
|
|
3/25/2011
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.57
|
8.28
|
105,100
|
|
|
3/24/2011
|
-0.20 / -2.27%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.64
|
8.28
|
45,200
|
|
|
3/23/2011
|
+0.20 / +2.33%
|
8.90
|
9.10
|
8.60
|
8.80
|
8.81
|
8.47
|
84,700
|
|
|
3/22/2011
|
-0.20 / -2.27%
|
9.00
|
9.30
|
8.60
|
8.60
|
9.05
|
8.28
|
282,500
|
|
|
3/21/2011
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.86
|
8.47
|
162,500
|
|
|
3/18/2011
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.82
|
8.57
|
83,800
|
|
|
3/17/2011
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.60
|
8.80
|
8.98
|
8.47
|
283,000
|
|
|
3/16/2011
|
+0.30 / +3.53%
|
8.70
|
9.00
|
8.40
|
8.80
|
8.83
|
8.47
|
140,200
|
|
|
3/15/2011
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.45
|
8.19
|
37,600
|
|
|
3/14/2011
|
-0.60 / -6.67%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.52
|
8.09
|
53,400
|
|
|
3/11/2011
|
+0.50 / +5.88%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.97
|
8.67
|
266,300
|
|
|
3/10/2011
|
+0.50 / +6.25%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.47
|
8.19
|
91,200
|
|
|
3/9/2011
|
0.00 / 0.00%
|
8.10
|
8.30
|
7.80
|
8.00
|
8.01
|
7.70
|
184,300
|
|
|
3/8/2011
|
-0.10 / -1.23%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.10
|
7.70
|
75,500
|
|
|
3/7/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.17
|
7.80
|
224,100
|
|
|
3/4/2011
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.20
|
7.80
|
116,700
|
|
|
3/3/2011
|
-0.40 / -4.71%
|
8.20
|
8.60
|
8.00
|
8.10
|
8.20
|
7.80
|
277,700
|
|
|
3/2/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.44
|
8.19
|
376,200
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|