|
|
Closing price on 7/18/2012
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
397,600 |
| Split-adjusted Price |
6.40 |
|
|
PV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|