|
Closing price on 6/11/2008
|
|
| Open |
65.50 |
| High |
66.50 |
| Low |
65.50 |
| Volume |
268,000 |
| Split-adjusted Price |
18.45 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2008
|
-1.00 / -1.50%
|
65.50
|
66.50
|
65.50
|
65.50
|
65.50
|
18.45
|
268,000
|
|
|
6/10/2008
|
-1.00 / -1.48%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
18.74
|
360
|
|
|
6/9/2008
|
-1.00 / -1.46%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
19.02
|
6,300
|
|
|
6/6/2008
|
-1.00 / -1.44%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
19.30
|
2,590
|
|
|
6/5/2008
|
-1.00 / -1.42%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
19.58
|
1,130
|
|
|
6/4/2008
|
-1.00 / -1.40%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
19.86
|
9,420
|
|
|
6/3/2008
|
-1.00 / -1.38%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
20.15
|
200
|
|
|
6/2/2008
|
-1.00 / -1.36%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
20.43
|
2,850
|
|
|
5/30/2008
|
-1.00 / -1.34%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
20.71
|
95,810
|
|
|
5/26/2008
|
-1.50 / -1.97%
|
75.00
|
75.00
|
74.50
|
74.50
|
74.50
|
20.99
|
220
|
|
|
5/23/2008
|
-1.50 / -1.94%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
21.41
|
119,810
|
|
|
5/22/2008
|
-1.50 / -1.90%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
21.84
|
155,050
|
|
|
5/21/2008
|
-1.50 / -1.86%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
22.26
|
64,080
|
|
|
5/20/2008
|
-1.50 / -1.83%
|
80.50
|
80.50
|
80.50
|
80.50
|
80.50
|
22.68
|
74,660
|
|
|
5/19/2008
|
-1.50 / -1.80%
|
82.00
|
82.00
|
82.00
|
82.00
|
82.00
|
23.10
|
87,540
|
|
|
5/16/2008
|
-1.50 / -1.76%
|
83.50
|
84.00
|
83.50
|
83.50
|
83.50
|
23.53
|
385,360
|
|
|
5/15/2008
|
-1.50 / -1.73%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
23.95
|
25,200
|
|
|
5/14/2008
|
-1.50 / -1.70%
|
86.50
|
86.50
|
86.50
|
86.50
|
86.50
|
24.37
|
38,230
|
|
|
5/13/2008
|
-1.50 / -1.68%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
24.79
|
7,080
|
|
|
5/12/2008
|
-1.50 / -1.65%
|
89.50
|
89.50
|
89.50
|
89.50
|
89.50
|
25.22
|
21,430
|
|
|
5/9/2008
|
-1.50 / -1.62%
|
91.00
|
91.00
|
91.00
|
91.00
|
91.00
|
25.64
|
93,600
|
|
|
5/8/2008
|
-22.50 / -19.57%
|
92.50
|
93.00
|
92.50
|
92.50
|
92.50
|
26.06
|
229,810
|
|
|
5/7/2008
|
-2.00 / -1.71%
|
115.00
|
116.00
|
115.00
|
115.00
|
115.00
|
26.57
|
252,830
|
|
|
5/6/2008
|
-2.00 / -1.68%
|
117.00
|
118.00
|
117.00
|
117.00
|
117.00
|
27.03
|
152,310
|
|
|
5/5/2008
|
+2.00 / +1.71%
|
119.00
|
119.00
|
118.00
|
119.00
|
119.00
|
27.49
|
98,920
|
|
|
4/29/2008
|
+2.00 / +1.74%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
27.03
|
199,850
|
|
|
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
|
|
|