|
|
Closing price on 9/26/2011
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
10,000 |
| Split-adjusted Price |
6.10 |
|
|
PV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2011
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.08
|
6.10
|
10,000
|
|
|
9/23/2011
|
-0.30 / -4.76%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.04
|
6.00
|
22,200
|
|
|
9/22/2011
|
+0.30 / +5.00%
|
6.20
|
6.30
|
5.90
|
6.30
|
6.10
|
6.30
|
29,600
|
|
|
9/21/2011
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
45,600
|
|
|
9/20/2011
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.06
|
6.10
|
39,400
|
|
|
9/19/2011
|
+0.30 / +5.00%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.20
|
6.30
|
78,300
|
|
|
9/16/2011
|
-0.30 / -4.76%
|
6.20
|
6.20
|
5.90
|
6.00
|
5.96
|
6.00
|
173,200
|
|
|
9/15/2011
|
-0.20 / -3.08%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.28
|
6.30
|
57,800
|
|
|
9/14/2011
|
-0.30 / -4.41%
|
7.00
|
7.00
|
6.40
|
6.50
|
6.60
|
6.50
|
36,500
|
|
|
9/13/2011
|
+0.30 / +4.62%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.74
|
6.80
|
234,600
|
|
|
9/12/2011
|
-0.30 / -4.41%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.45
|
6.50
|
322,000
|
|
|
9/9/2011
|
+0.30 / +4.62%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.83
|
6.80
|
986,000
|
|
|
9/8/2011
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.54
|
6.50
|
273,900
|
|
|
9/7/2011
|
+0.40 / +6.25%
|
7.00
|
7.20
|
6.60
|
6.80
|
6.91
|
6.80
|
363,700
|
|
|
9/6/2011
|
+0.10 / +1.59%
|
6.60
|
7.00
|
6.20
|
6.40
|
6.79
|
6.40
|
351,000
|
|
|
9/5/2011
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.30
|
6.30
|
6.64
|
6.30
|
337,600
|
|
|
9/1/2011
|
+0.40 / +6.78%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.28
|
6.30
|
106,800
|
|
|
8/31/2011
|
+0.20 / +3.51%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.85
|
5.90
|
130,100
|
|
|
8/30/2011
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
110,500
|
|
|
8/29/2011
|
+0.30 / +5.77%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.41
|
5.50
|
62,800
|
|
|
8/26/2011
|
-0.10 / -1.89%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.20
|
5.20
|
38,700
|
|
|
8/25/2011
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.21
|
5.30
|
58,800
|
|
|
8/24/2011
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.30
|
5.30
|
5.41
|
5.10
|
32,800
|
|
|
8/23/2011
|
-0.20 / -3.64%
|
5.60
|
5.60
|
5.20
|
5.30
|
5.41
|
5.10
|
87,500
|
|
|
8/22/2011
|
+0.20 / +3.77%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.48
|
5.30
|
102,500
|
|
|
8/19/2011
|
-0.10 / -1.85%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.20
|
5.10
|
76,500
|
|
|
8/18/2011
|
+0.10 / +1.89%
|
5.30
|
5.50
|
5.20
|
5.40
|
5.41
|
5.20
|
100,900
|
|
|
8/17/2011
|
+0.30 / +6.00%
|
5.10
|
5.30
|
5.00
|
5.30
|
5.16
|
5.10
|
39,100
|
|
|
8/16/2011
|
-0.10 / -1.96%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
4.81
|
42,100
|
|
|
8/15/2011
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.91
|
200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|