|
|
Closing price on 3/24/2014
|
|
| Open |
5.00 |
| High |
5.30 |
| Low |
5.00 |
| Volume |
771,200 |
| Split-adjusted Price |
5.30 |
|
|
PV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2014
|
+0.40 / +8.16%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.30
|
5.30
|
771,200
|
|
|
3/21/2014
|
+0.30 / +6.52%
|
4.70
|
4.90
|
4.50
|
4.90
|
4.73
|
4.90
|
1,283,700
|
|
|
3/20/2014
|
-0.20 / -4.17%
|
4.80
|
4.90
|
4.50
|
4.60
|
4.67
|
4.60
|
1,363,000
|
|
|
3/19/2014
|
+0.40 / +9.09%
|
4.70
|
4.80
|
4.40
|
4.80
|
4.66
|
4.80
|
1,211,800
|
|
|
3/18/2014
|
+0.40 / +10.00%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.38
|
4.40
|
1,485,300
|
|
|
3/17/2014
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.99
|
4.00
|
1,015,400
|
|
|
3/14/2014
|
+0.10 / +2.78%
|
3.50
|
3.80
|
3.50
|
3.70
|
3.65
|
3.70
|
1,036,400
|
|
|
3/13/2014
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.53
|
3.60
|
559,700
|
|
|
3/12/2014
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.47
|
3.40
|
532,300
|
|
|
3/11/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.57
|
3.60
|
965,600
|
|
|
3/10/2014
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.46
|
3.60
|
671,000
|
|
|
3/7/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
3.30
|
429,700
|
|
|
3/6/2014
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.32
|
3.30
|
781,600
|
|
|
3/5/2014
|
-0.10 / -3.03%
|
3.20
|
3.40
|
3.00
|
3.20
|
3.20
|
3.20
|
499,400
|
|
|
3/4/2014
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.13
|
3.30
|
206,100
|
|
|
3/3/2014
|
-0.30 / -9.09%
|
3.20
|
3.30
|
3.00
|
3.00
|
3.15
|
3.00
|
812,600
|
|
|
2/28/2014
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.34
|
3.30
|
500,500
|
|
|
2/27/2014
|
-0.10 / -2.78%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.62
|
3.50
|
1,036,000
|
|
|
2/26/2014
|
+0.30 / +9.09%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
1,099,600
|
|
|
2/25/2014
|
+0.30 / +10.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.24
|
3.30
|
1,767,600
|
|
|
2/24/2014
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
536,000
|
|
|
2/21/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.81
|
2.80
|
105,100
|
|
|
2/20/2014
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.88
|
2.80
|
827,000
|
|
|
2/19/2014
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
338,900
|
|
|
2/18/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.91
|
3.00
|
215,900
|
|
|
2/17/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.91
|
3.00
|
287,000
|
|
|
2/14/2014
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.92
|
3.00
|
666,800
|
|
|
2/13/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
119,100
|
|
|
2/12/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.75
|
2.80
|
171,000
|
|
|
2/11/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
153,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|