|
|
Closing price on 5/31/2012
|
|
| Open |
36.00 |
| High |
36.50 |
| Low |
35.50 |
| Volume |
132,990 |
| Split-adjusted Price |
14.54 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2012
|
-0.60 / -1.64%
|
36.00
|
36.50
|
35.50
|
35.90
|
35.90
|
14.54
|
132,990
|
|
|
5/30/2012
|
-0.10 / -0.27%
|
36.60
|
37.20
|
36.40
|
36.50
|
36.50
|
14.78
|
70,310
|
|
|
5/29/2012
|
-1.00 / -2.66%
|
37.80
|
37.80
|
36.60
|
36.60
|
36.60
|
14.82
|
174,940
|
|
|
5/28/2012
|
+0.10 / +0.27%
|
38.00
|
38.00
|
37.30
|
37.60
|
37.60
|
15.23
|
173,990
|
|
|
5/25/2012
|
+0.60 / +1.63%
|
37.50
|
38.00
|
37.30
|
37.50
|
37.50
|
15.19
|
271,360
|
|
|
5/24/2012
|
-0.30 / -0.81%
|
36.70
|
37.40
|
36.60
|
36.90
|
36.90
|
14.94
|
272,840
|
|
|
5/23/2012
|
+0.30 / +0.81%
|
37.20
|
37.20
|
36.50
|
37.20
|
37.20
|
15.06
|
305,510
|
|
|
5/22/2012
|
-0.70 / -1.86%
|
37.60
|
37.70
|
36.70
|
36.90
|
36.90
|
14.94
|
284,670
|
|
|
5/21/2012
|
+1.30 / +3.58%
|
36.30
|
37.60
|
36.30
|
37.60
|
37.60
|
15.23
|
237,560
|
|
|
5/18/2012
|
-1.60 / -4.22%
|
37.90
|
37.90
|
36.10
|
36.30
|
36.30
|
14.70
|
559,300
|
|
|
5/17/2012
|
+0.10 / +0.26%
|
37.80
|
38.50
|
37.70
|
37.90
|
37.90
|
15.35
|
341,950
|
|
|
5/16/2012
|
-0.40 / -1.05%
|
38.00
|
38.50
|
37.30
|
37.80
|
37.80
|
15.31
|
554,850
|
|
|
5/15/2012
|
-2.00 / -4.98%
|
38.50
|
39.00
|
38.20
|
38.20
|
38.20
|
15.47
|
1,054,760
|
|
|
5/14/2012
|
-2.10 / -4.96%
|
42.30
|
42.30
|
40.20
|
40.20
|
40.20
|
16.28
|
495,260
|
|
|
5/11/2012
|
-1.80 / -4.08%
|
44.10
|
44.10
|
42.00
|
42.30
|
42.30
|
17.13
|
288,840
|
|
|
5/10/2012
|
-0.50 / -1.12%
|
44.60
|
44.60
|
42.80
|
44.10
|
44.10
|
17.86
|
208,930
|
|
|
5/9/2012
|
-0.40 / -0.89%
|
43.50
|
45.00
|
43.50
|
44.60
|
44.60
|
18.06
|
181,870
|
|
|
5/8/2012
|
+1.20 / +2.74%
|
45.80
|
45.90
|
44.40
|
45.00
|
45.00
|
18.22
|
431,070
|
|
|
5/7/2012
|
+2.00 / +4.78%
|
43.00
|
43.80
|
42.50
|
43.80
|
43.80
|
17.74
|
629,120
|
|
|
5/4/2012
|
+0.90 / +2.20%
|
40.90
|
42.20
|
40.90
|
41.80
|
41.80
|
16.93
|
297,180
|
|
|
5/3/2012
|
-0.40 / -0.97%
|
41.70
|
41.70
|
40.90
|
40.90
|
40.90
|
16.56
|
177,360
|
|
|
5/2/2012
|
+0.60 / +1.47%
|
40.70
|
42.00
|
40.60
|
41.30
|
41.30
|
16.73
|
424,700
|
|
|
4/27/2012
|
-0.20 / -0.49%
|
41.00
|
41.00
|
40.60
|
40.70
|
40.70
|
16.48
|
65,230
|
|
|
4/26/2012
|
-0.10 / -0.24%
|
40.80
|
41.20
|
40.70
|
40.90
|
40.90
|
16.56
|
147,350
|
|
|
4/25/2012
|
+0.40 / +0.99%
|
41.00
|
41.50
|
40.60
|
41.00
|
41.00
|
16.60
|
110,890
|
|
|
4/24/2012
|
0.00 / 0.00%
|
40.60
|
40.70
|
40.30
|
40.60
|
40.60
|
16.44
|
196,170
|
|
|
4/23/2012
|
-0.20 / -0.49%
|
41.00
|
41.00
|
40.50
|
40.60
|
40.60
|
16.44
|
252,510
|
|
|
4/20/2012
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.10
|
40.80
|
40.80
|
16.52
|
177,770
|
|
|
4/19/2012
|
-0.80 / -1.92%
|
41.20
|
41.30
|
40.50
|
40.80
|
40.80
|
16.52
|
267,870
|
|
|
4/18/2012
|
-0.60 / -1.42%
|
41.50
|
43.00
|
41.30
|
41.60
|
41.60
|
16.85
|
350,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:39:58 AM
|
|
|
|
|