|
|
Closing price on 4/28/2008
|
|
| Open |
112.00 |
| High |
115.00 |
| Low |
112.00 |
| Volume |
96,580 |
| Split-adjusted Price |
26.57 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2008
|
+2.00 / +1.77%
|
112.00
|
115.00
|
112.00
|
115.00
|
115.00
|
26.57
|
96,580
|
|
|
4/25/2008
|
-1.00 / -0.88%
|
113.00
|
114.00
|
112.00
|
113.00
|
113.00
|
26.10
|
57,360
|
|
|
4/24/2008
|
0.00 / 0.00%
|
112.00
|
114.00
|
112.00
|
114.00
|
114.00
|
26.34
|
83,120
|
|
|
4/23/2008
|
-2.00 / -1.72%
|
114.00
|
115.00
|
114.00
|
114.00
|
114.00
|
26.34
|
130,260
|
|
|
4/22/2008
|
+1.00 / +0.87%
|
114.00
|
116.00
|
114.00
|
116.00
|
116.00
|
26.80
|
130,410
|
|
|
4/21/2008
|
+2.00 / +1.77%
|
115.00
|
115.00
|
114.00
|
115.00
|
115.00
|
26.57
|
286,470
|
|
|
4/18/2008
|
+2.00 / +1.80%
|
113.00
|
113.00
|
112.00
|
113.00
|
113.00
|
26.10
|
268,890
|
|
|
4/17/2008
|
+2.00 / +1.83%
|
107.00
|
111.00
|
107.00
|
111.00
|
111.00
|
25.64
|
107,290
|
|
|
4/16/2008
|
-2.00 / -1.80%
|
109.00
|
109.00
|
109.00
|
109.00
|
109.00
|
25.18
|
86,120
|
|
|
4/11/2008
|
-2.00 / -1.77%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
25.64
|
145,580
|
|
|
4/10/2008
|
-2.00 / -1.74%
|
115.00
|
115.00
|
113.00
|
113.00
|
113.00
|
26.10
|
223,890
|
|
|
4/9/2008
|
+2.00 / +1.77%
|
115.00
|
115.00
|
114.00
|
115.00
|
115.00
|
26.57
|
319,740
|
|
|
4/8/2008
|
+2.00 / +1.80%
|
113.00
|
113.00
|
112.00
|
113.00
|
113.00
|
26.10
|
473,760
|
|
|
4/7/2008
|
+2.00 / +1.83%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
25.64
|
5,850
|
|
|
4/4/2008
|
+1.00 / +0.93%
|
109.00
|
109.00
|
109.00
|
109.00
|
109.00
|
25.18
|
1,090
|
|
|
4/3/2008
|
+1.00 / +0.93%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
24.95
|
2,000
|
|
|
4/2/2008
|
+1.00 / +0.94%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
24.72
|
1,210
|
|
|
4/1/2008
|
+1.00 / +0.95%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
24.49
|
4,520
|
|
|
3/31/2008
|
+1.00 / +0.96%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
24.26
|
12,250
|
|
|
3/28/2008
|
+1.00 / +0.97%
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
24.03
|
110,320
|
|
|
3/27/2008
|
+1.00 / +0.98%
|
102.00
|
103.00
|
102.00
|
103.00
|
103.00
|
23.79
|
47,370
|
|
|
3/26/2008
|
+3.00 / +3.03%
|
102.00
|
103.00
|
100.00
|
102.00
|
102.00
|
23.56
|
172,140
|
|
|
3/25/2008
|
-5.00 / -4.81%
|
99.00
|
100.00
|
99.00
|
99.00
|
99.00
|
22.87
|
467,060
|
|
|
3/24/2008
|
-5.00 / -4.59%
|
105.00
|
105.00
|
104.00
|
104.00
|
104.00
|
24.03
|
441,410
|
|
|
3/21/2008
|
-3.00 / -2.68%
|
112.00
|
112.00
|
108.00
|
109.00
|
109.00
|
25.18
|
192,360
|
|
|
3/20/2008
|
-1.00 / -0.88%
|
110.00
|
114.00
|
110.00
|
112.00
|
112.00
|
25.87
|
91,650
|
|
|
3/19/2008
|
+2.00 / +1.80%
|
116.00
|
116.00
|
112.00
|
113.00
|
113.00
|
26.10
|
173,170
|
|
|
3/18/2008
|
-5.00 / -4.31%
|
111.00
|
112.00
|
111.00
|
111.00
|
111.00
|
25.64
|
270,440
|
|
|
3/17/2008
|
-6.00 / -4.92%
|
116.00
|
120.00
|
116.00
|
116.00
|
116.00
|
26.80
|
266,550
|
|
|
3/14/2008
|
+2.00 / +1.67%
|
120.00
|
122.00
|
119.00
|
122.00
|
122.00
|
28.18
|
179,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|