|
Closing price on 6/4/2012
|
|
Open |
7.60 |
High |
7.60 |
Low |
7.20 |
Volume |
832,700 |
Split-adjusted Price |
7.30 |
|
|
PV2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2012
|
-0.40 / -5.19%
|
7.60
|
7.60
|
7.20
|
7.30
|
7.28
|
7.30
|
832,700
|
|
6/1/2012
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.30
|
7.70
|
7.53
|
7.70
|
749,100
|
|
5/31/2012
|
-0.40 / -5.13%
|
7.80
|
7.80
|
7.30
|
7.40
|
7.51
|
7.40
|
608,700
|
|
5/30/2012
|
+0.20 / +2.63%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.76
|
7.80
|
673,400
|
|
5/29/2012
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.64
|
7.60
|
789,600
|
|
5/28/2012
|
+0.30 / +4.00%
|
8.00
|
8.00
|
7.60
|
7.80
|
7.95
|
7.80
|
1,682,700
|
|
5/25/2012
|
+0.20 / +2.74%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
7.50
|
670,300
|
|
5/24/2012
|
+0.20 / +2.82%
|
7.10
|
7.30
|
6.80
|
7.30
|
6.98
|
7.30
|
788,800
|
|
5/23/2012
|
-0.60 / -7.79%
|
7.50
|
7.60
|
7.10
|
7.10
|
7.25
|
7.10
|
713,000
|
|
5/22/2012
|
+0.30 / +4.05%
|
7.50
|
7.90
|
7.30
|
7.70
|
7.71
|
7.70
|
985,400
|
|
5/21/2012
|
+0.30 / +4.23%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.35
|
7.40
|
464,400
|
|
5/18/2012
|
-0.20 / -2.74%
|
7.10
|
7.20
|
6.80
|
7.10
|
6.93
|
7.10
|
721,600
|
|
5/17/2012
|
-0.20 / -2.67%
|
7.70
|
7.80
|
7.30
|
7.30
|
7.58
|
7.30
|
808,500
|
|
5/16/2012
|
+0.40 / +5.63%
|
7.00
|
7.50
|
6.80
|
7.50
|
7.17
|
7.50
|
868,700
|
|
5/15/2012
|
-0.50 / -6.58%
|
7.30
|
7.50
|
7.10
|
7.10
|
7.19
|
7.10
|
1,398,300
|
|
5/14/2012
|
-0.50 / -6.17%
|
8.10
|
8.10
|
7.60
|
7.60
|
7.76
|
7.60
|
690,300
|
|
5/11/2012
|
-0.70 / -7.95%
|
8.60
|
9.00
|
8.10
|
8.10
|
8.39
|
8.10
|
1,281,400
|
|
5/10/2012
|
-0.40 / -4.35%
|
9.60
|
9.70
|
8.60
|
8.80
|
8.94
|
8.80
|
987,800
|
|
5/9/2012
|
+0.50 / +5.75%
|
8.80
|
9.30
|
8.50
|
9.20
|
8.95
|
9.20
|
1,696,000
|
|
5/8/2012
|
-0.60 / -6.45%
|
9.50
|
9.60
|
8.70
|
8.70
|
8.89
|
8.70
|
1,989,600
|
|
5/7/2012
|
+0.60 / +6.90%
|
9.10
|
9.30
|
8.90
|
9.30
|
9.15
|
9.30
|
1,599,900
|
|
5/4/2012
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.30
|
8.70
|
8.55
|
8.70
|
1,175,250
|
|
5/3/2012
|
+0.50 / +6.49%
|
8.20
|
8.20
|
7.80
|
8.20
|
8.12
|
8.20
|
1,490,000
|
|
5/2/2012
|
+0.50 / +6.94%
|
7.60
|
7.70
|
7.30
|
7.70
|
7.67
|
7.70
|
2,589,800
|
|
4/27/2012
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.70
|
7.20
|
7.09
|
7.20
|
2,079,200
|
|
4/26/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.60
|
6.80
|
6.86
|
6.80
|
1,036,400
|
|
4/25/2012
|
+0.50 / +7.94%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.66
|
6.80
|
795,600
|
|
4/24/2012
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.34
|
6.30
|
789,200
|
|
4/23/2012
|
-0.10 / -1.49%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.66
|
6.60
|
258,600
|
|
4/20/2012
|
-0.20 / -2.90%
|
7.30
|
7.30
|
6.60
|
6.70
|
6.82
|
6.70
|
492,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|