|
Closing price on 7/9/2012
|
|
Open |
6.30 |
High |
6.30 |
Low |
6.00 |
Volume |
428,100 |
Split-adjusted Price |
6.00 |
|
|
PV2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2012
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.06
|
6.00
|
428,100
|
|
7/6/2012
|
-0.10 / -1.56%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.40
|
6.30
|
534,600
|
|
7/5/2012
|
+0.40 / +6.67%
|
6.00
|
6.40
|
5.90
|
6.40
|
6.25
|
6.40
|
420,500
|
|
7/4/2012
|
-0.20 / -3.23%
|
6.20
|
6.30
|
5.90
|
6.00
|
6.11
|
6.00
|
265,300
|
|
7/3/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.90
|
6.20
|
6.08
|
6.20
|
504,900
|
|
7/2/2012
|
-0.30 / -4.62%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.25
|
6.20
|
485,800
|
|
6/29/2012
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.52
|
6.50
|
271,000
|
|
6/28/2012
|
+0.40 / +6.45%
|
6.50
|
6.60
|
6.00
|
6.60
|
6.28
|
6.60
|
472,400
|
|
6/27/2012
|
-0.10 / -1.59%
|
6.20
|
6.60
|
6.10
|
6.20
|
6.32
|
6.20
|
357,900
|
|
6/26/2012
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.26
|
6.30
|
748,100
|
|
6/25/2012
|
-0.40 / -5.71%
|
7.00
|
7.10
|
6.60
|
6.60
|
6.71
|
6.60
|
730,300
|
|
6/22/2012
|
-0.40 / -5.41%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.05
|
7.00
|
667,600
|
|
6/21/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.37
|
7.40
|
204,200
|
|
6/20/2012
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
7.40
|
449,500
|
|
6/19/2012
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.42
|
7.50
|
309,600
|
|
6/18/2012
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.50
|
7.60
|
7.69
|
7.60
|
311,900
|
|
6/15/2012
|
+0.20 / +2.70%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.58
|
7.60
|
418,300
|
|
6/14/2012
|
-0.10 / -1.33%
|
7.50
|
7.70
|
7.30
|
7.40
|
7.48
|
7.40
|
246,800
|
|
6/13/2012
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.49
|
7.50
|
425,900
|
|
6/12/2012
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.50
|
7.60
|
7.68
|
7.60
|
520,800
|
|
6/11/2012
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.88
|
7.90
|
399,800
|
|
6/8/2012
|
-0.20 / -2.50%
|
8.20
|
8.30
|
7.70
|
7.80
|
7.96
|
7.80
|
862,500
|
|
6/7/2012
|
+0.30 / +3.90%
|
7.70
|
8.20
|
7.70
|
8.00
|
7.96
|
8.00
|
1,161,200
|
|
6/6/2012
|
+0.20 / +2.67%
|
7.60
|
7.80
|
7.40
|
7.70
|
7.59
|
7.70
|
372,400
|
|
6/5/2012
|
+0.20 / +2.74%
|
7.40
|
7.70
|
7.20
|
7.50
|
7.45
|
7.50
|
446,300
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,265,900
|
6.80
|
3.03%
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|