|
|
Closing price on 5/17/2012
|
|
| Open |
7.70 |
| High |
7.80 |
| Low |
7.30 |
| Volume |
808,500 |
| Split-adjusted Price |
7.30 |
|
|
PV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/19/2012
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1,746,300
|
|
|
4/18/2012
|
+0.50 / +8.33%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.43
|
6.50
|
2,116,000
|
|
|
4/17/2012
|
-0.20 / -3.23%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.14
|
6.00
|
271,500
|
|
|
4/16/2012
|
+0.30 / +5.08%
|
6.00
|
6.20
|
5.80
|
6.20
|
6.14
|
6.20
|
516,400
|
|
|
4/13/2012
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
235,300
|
|
|
4/12/2012
|
-0.10 / -1.64%
|
6.10
|
6.30
|
6.00
|
6.00
|
6.13
|
6.00
|
241,500
|
|
|
4/11/2012
|
+0.30 / +5.17%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.96
|
6.10
|
212,100
|
|
|
4/10/2012
|
-0.10 / -1.69%
|
6.20
|
6.20
|
5.70
|
5.80
|
5.90
|
5.80
|
181,700
|
|
|
4/9/2012
|
+0.30 / +5.36%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.83
|
5.90
|
210,600
|
|
|
4/6/2012
|
-0.20 / -3.45%
|
5.70
|
5.90
|
5.60
|
5.60
|
5.73
|
5.60
|
88,700
|
|
|
4/5/2012
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.68
|
5.80
|
139,300
|
|
|
4/4/2012
|
-0.10 / -1.69%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.70
|
5.80
|
99,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|