|
|
Closing price on 8/20/2012
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
143,000 |
| Split-adjusted Price |
5.90 |
|
|
PV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.92
|
5.90
|
143,000
|
|
|
8/17/2012
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.81
|
5.90
|
82,600
|
|
|
8/16/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
154,000
|
|
|
8/15/2012
|
-0.10 / -1.69%
|
5.60
|
6.00
|
5.50
|
5.80
|
5.83
|
5.80
|
165,900
|
|
|
8/14/2012
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
111,300
|
|
|
8/13/2012
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.88
|
5.90
|
109,500
|
|
|
8/10/2012
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
93,200
|
|
|
8/9/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.15
|
6.10
|
536,900
|
|
|
8/8/2012
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.04
|
6.10
|
289,500
|
|
|
8/7/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.02
|
6.00
|
396,700
|
|
|
8/6/2012
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.97
|
6.00
|
425,700
|
|
|
8/3/2012
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.74
|
5.80
|
329,800
|
|
|
8/2/2012
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.74
|
5.80
|
141,800
|
|
|
8/1/2012
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.67
|
5.70
|
176,700
|
|
|
7/31/2012
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.84
|
5.80
|
190,100
|
|
|
7/30/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.85
|
5.90
|
543,400
|
|
|
7/27/2012
|
-0.30 / -4.84%
|
6.30
|
6.30
|
5.90
|
5.90
|
6.06
|
5.90
|
509,300
|
|
|
7/26/2012
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.22
|
6.20
|
317,100
|
|
|
7/25/2012
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.17
|
6.20
|
339,600
|
|
|
7/24/2012
|
-0.40 / -6.15%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.25
|
6.10
|
685,800
|
|
|
7/23/2012
|
-0.20 / -2.99%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.60
|
6.50
|
480,400
|
|
|
7/20/2012
|
-0.10 / -1.47%
|
6.80
|
7.10
|
6.60
|
6.70
|
6.86
|
6.70
|
794,700
|
|
|
7/19/2012
|
+0.40 / +6.25%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.67
|
6.80
|
844,400
|
|
|
7/18/2012
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.48
|
6.40
|
397,600
|
|
|
7/17/2012
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.51
|
6.60
|
364,300
|
|
|
7/16/2012
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.42
|
6.30
|
504,100
|
|
|
7/13/2012
|
+0.20 / +3.13%
|
6.40
|
6.80
|
6.30
|
6.60
|
6.59
|
6.60
|
611,700
|
|
|
7/12/2012
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.30
|
6.40
|
390,500
|
|
|
7/11/2012
|
+0.30 / +5.08%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.12
|
6.20
|
138,800
|
|
|
7/10/2012
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.02
|
5.90
|
209,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|