|
Closing price on 12/7/2010
|
|
| Open |
50.00 |
| High |
50.50 |
| Low |
50.00 |
| Volume |
258,260 |
| Split-adjusted Price |
19.05 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2010
|
-1.00 / -1.96%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.00
|
19.05
|
258,260
|
|
|
12/6/2010
|
0.00 / 0.00%
|
51.50
|
51.50
|
50.00
|
51.00
|
51.00
|
19.44
|
432,520
|
|
|
12/3/2010
|
+0.50 / +0.99%
|
50.00
|
51.50
|
50.00
|
51.00
|
51.00
|
19.44
|
583,550
|
|
|
12/2/2010
|
0.00 / 0.00%
|
50.50
|
51.00
|
49.90
|
50.50
|
50.50
|
19.24
|
186,620
|
|
|
12/1/2010
|
+0.50 / +1.00%
|
50.00
|
50.50
|
49.50
|
50.50
|
50.50
|
19.24
|
309,750
|
|
|
11/30/2010
|
0.00 / 0.00%
|
50.50
|
51.50
|
49.90
|
50.00
|
50.00
|
19.05
|
357,070
|
|
|
11/29/2010
|
+0.80 / +1.63%
|
49.00
|
50.00
|
46.80
|
50.00
|
50.00
|
19.05
|
291,900
|
|
|
11/26/2010
|
0.00 / 0.00%
|
49.50
|
50.00
|
49.00
|
49.20
|
49.20
|
18.75
|
221,350
|
|
|
11/25/2010
|
-0.80 / -1.60%
|
50.00
|
50.50
|
49.20
|
49.20
|
49.20
|
18.75
|
260,710
|
|
|
11/24/2010
|
+0.70 / +1.42%
|
49.00
|
50.00
|
48.10
|
50.00
|
50.00
|
19.05
|
334,850
|
|
|
11/23/2010
|
+2.30 / +4.89%
|
48.30
|
49.30
|
47.10
|
49.30
|
49.30
|
18.79
|
347,370
|
|
|
11/22/2010
|
+0.70 / +1.51%
|
46.00
|
47.00
|
45.00
|
47.00
|
47.00
|
17.91
|
298,370
|
|
|
11/19/2010
|
0.00 / 0.00%
|
46.30
|
47.60
|
46.10
|
46.30
|
46.30
|
17.64
|
331,330
|
|
|
11/18/2010
|
0.00 / 0.00%
|
47.80
|
47.80
|
46.30
|
46.30
|
46.30
|
17.64
|
135,850
|
|
|
11/17/2010
|
-2.40 / -4.93%
|
48.10
|
48.80
|
46.30
|
46.30
|
46.30
|
17.64
|
328,440
|
|
|
11/16/2010
|
-1.30 / -2.60%
|
50.00
|
50.50
|
48.70
|
48.70
|
48.70
|
18.56
|
178,680
|
|
|
11/15/2010
|
-1.50 / -2.91%
|
51.00
|
51.50
|
50.00
|
50.00
|
50.00
|
19.05
|
325,020
|
|
|
11/12/2010
|
-0.50 / -0.96%
|
52.00
|
52.00
|
50.00
|
51.50
|
51.50
|
19.63
|
407,970
|
|
|
11/11/2010
|
+2.00 / +4.00%
|
50.00
|
52.50
|
49.80
|
52.00
|
52.00
|
19.82
|
530,500
|
|
|
11/10/2010
|
0.00 / 0.00%
|
50.00
|
50.50
|
49.00
|
50.00
|
50.00
|
19.05
|
199,440
|
|
|
11/9/2010
|
-1.50 / -2.91%
|
52.00
|
52.00
|
49.90
|
50.00
|
50.00
|
19.05
|
327,120
|
|
|
11/8/2010
|
+2.40 / +4.89%
|
49.10
|
51.50
|
49.00
|
51.50
|
51.50
|
19.63
|
589,170
|
|
|
11/5/2010
|
+2.30 / +4.91%
|
46.80
|
49.10
|
46.80
|
49.10
|
49.10
|
18.71
|
310,680
|
|
|
11/4/2010
|
+1.30 / +2.86%
|
45.50
|
46.80
|
45.20
|
46.80
|
46.80
|
17.83
|
295,370
|
|
|
11/3/2010
|
+0.40 / +0.89%
|
45.50
|
45.50
|
45.10
|
45.50
|
45.50
|
17.34
|
144,440
|
|
|
11/2/2010
|
-0.70 / -1.53%
|
45.00
|
45.50
|
45.00
|
45.10
|
45.10
|
17.19
|
146,130
|
|
|
11/1/2010
|
+0.70 / +1.55%
|
44.30
|
45.80
|
44.30
|
45.80
|
45.80
|
17.45
|
83,890
|
|
|
10/29/2010
|
+0.10 / +0.22%
|
45.00
|
45.10
|
44.90
|
45.10
|
45.10
|
17.19
|
80,700
|
|
|
10/28/2010
|
0.00 / 0.00%
|
45.00
|
45.10
|
44.80
|
45.00
|
45.00
|
17.15
|
89,020
|
|
|
10/27/2010
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.50
|
45.00
|
45.00
|
17.15
|
162,290
|
|
|