|
|
Closing price on 5/27/2011
|
|
| Open |
5.00 |
| High |
5.10 |
| Low |
4.80 |
| Volume |
112,100 |
| Split-adjusted Price |
4.91 |
|
|
PV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2011
|
+0.20 / +4.08%
|
5.00
|
5.10
|
4.80
|
5.10
|
5.05
|
4.91
|
112,100
|
|
|
5/26/2011
|
0.00 / 0.00%
|
4.60
|
5.20
|
4.60
|
4.90
|
4.76
|
4.72
|
185,400
|
|
|
5/25/2011
|
-0.30 / -5.77%
|
5.40
|
5.40
|
4.90
|
4.90
|
4.93
|
4.72
|
50,800
|
|
|
5/24/2011
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.20
|
5.01
|
137,400
|
|
|
5/23/2011
|
-0.20 / -3.70%
|
5.70
|
5.70
|
5.10
|
5.20
|
5.45
|
5.01
|
109,100
|
|
|
5/20/2011
|
-0.30 / -5.26%
|
5.70
|
5.80
|
5.30
|
5.40
|
5.39
|
5.20
|
106,800
|
|
|
5/19/2011
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.61
|
5.49
|
21,700
|
|
|
5/18/2011
|
-0.30 / -5.00%
|
5.70
|
5.90
|
5.60
|
5.70
|
5.66
|
5.49
|
77,200
|
|
|
5/17/2011
|
-0.20 / -3.23%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
5.78
|
115,500
|
|
|
5/16/2011
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.13
|
5.97
|
123,600
|
|
|
5/13/2011
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
6.16
|
16,500
|
|
|
5/12/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.26
|
24,800
|
|
|
5/11/2011
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.48
|
6.26
|
36,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|