|
|
Closing price on 5/10/2011
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.60 |
| Volume |
24,500 |
| Split-adjusted Price |
6.36 |
|
|
PV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2011
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
6.36
|
24,500
|
|
|
5/9/2011
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.26
|
42,900
|
|
|
5/6/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.49
|
6.16
|
1,600
|
|
|
5/5/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.44
|
6.16
|
1,800
|
|
|
5/4/2011
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.53
|
6.26
|
20,200
|
|
|
4/29/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.72
|
6.36
|
5,200
|
|
|
4/28/2011
|
-0.10 / -1.49%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.69
|
6.36
|
25,500
|
|
|
4/27/2011
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.50
|
6.70
|
6.68
|
6.45
|
8,800
|
|
|
4/26/2011
|
-0.30 / -4.17%
|
7.60
|
7.60
|
6.80
|
6.90
|
6.88
|
6.64
|
25,900
|
|
|
4/25/2011
|
+0.30 / +4.35%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.19
|
6.93
|
66,000
|
|
|
4/22/2011
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.70
|
6.90
|
6.81
|
6.64
|
42,400
|
|
|
4/21/2011
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.11
|
6.84
|
37,400
|
|
|
4/20/2011
|
-0.20 / -2.74%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.23
|
6.84
|
38,300
|
|
|
4/19/2011
|
-0.30 / -3.95%
|
7.10
|
7.50
|
7.10
|
7.30
|
7.31
|
7.03
|
111,600
|
|
|
4/18/2011
|
-0.20 / -2.56%
|
8.00
|
8.00
|
7.50
|
7.60
|
7.54
|
7.32
|
92,000
|
|
|
4/15/2011
|
-0.10 / -1.27%
|
8.00
|
8.20
|
7.70
|
7.80
|
7.98
|
7.51
|
102,700
|
|
|
4/14/2011
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.83
|
7.61
|
35,200
|
|
|
4/13/2011
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.94
|
7.70
|
19,200
|
|
|
4/8/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.94
|
7.70
|
24,400
|
|
|
4/7/2011
|
-0.20 / -2.44%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.01
|
7.70
|
18,300
|
|
|
4/6/2011
|
+0.20 / +2.50%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.11
|
7.90
|
58,000
|
|
|
4/5/2011
|
+0.20 / +2.56%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.01
|
7.70
|
28,900
|
|
|
4/4/2011
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.88
|
7.51
|
56,900
|
|
|
4/1/2011
|
-0.30 / -3.61%
|
8.00
|
8.30
|
8.00
|
8.00
|
8.07
|
7.70
|
74,700
|
|
|
3/31/2011
|
-0.10 / -1.19%
|
8.50
|
8.60
|
8.00
|
8.30
|
8.17
|
7.99
|
395,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
656,100
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,216,900
|
17.85
|
-1.38%
|
|
|
|
API
|
679,000
|
8.70
|
-3.33%
|
|
|
|
ASM
|
1,313,700
|
8.15
|
-0.85%
|
|
|
|
BCR
|
2,602,900
|
2.30
|
15.00%
|
|
|
|
BII
|
763,700
|
0.90
|
12.50%
|
|
|
|
BVL
|
32,300
|
16.50
|
9.27%
|
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,000
|
23.50
|
-0.21%
|
|
|
|
|
Market Update
Last updated at 12:44:59 PM
|
|
|
|
|