|
Closing price on 7/28/2010
|
|
| Open |
46.80 |
| High |
46.80 |
| Low |
46.40 |
| Volume |
78,180 |
| Split-adjusted Price |
10.62 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2010
|
-0.40 / -0.85%
|
46.80
|
46.80
|
46.40
|
46.50
|
46.50
|
10.62
|
78,180
|
|
|
7/27/2010
|
-0.10 / -0.21%
|
47.20
|
47.20
|
46.90
|
46.90
|
46.90
|
10.71
|
197,040
|
|
|
7/26/2010
|
0.00 / 0.00%
|
47.00
|
47.30
|
46.90
|
47.00
|
47.00
|
10.73
|
45,920
|
|
|
7/23/2010
|
0.00 / 0.00%
|
46.90
|
47.20
|
46.80
|
47.00
|
47.00
|
10.73
|
75,340
|
|
|
7/22/2010
|
-0.20 / -0.42%
|
47.00
|
47.30
|
47.00
|
47.00
|
47.00
|
10.73
|
134,880
|
|
|
7/21/2010
|
-0.70 / -1.46%
|
48.00
|
48.00
|
47.10
|
47.20
|
47.20
|
10.78
|
106,000
|
|
|
7/20/2010
|
-0.10 / -0.21%
|
47.60
|
48.20
|
47.60
|
47.90
|
47.90
|
10.94
|
158,960
|
|
|
7/19/2010
|
-0.20 / -0.41%
|
48.20
|
48.20
|
47.70
|
48.00
|
48.00
|
10.96
|
144,470
|
|
|
7/16/2010
|
+0.20 / +0.42%
|
48.20
|
48.30
|
47.80
|
48.20
|
48.20
|
11.01
|
178,370
|
|
|
7/15/2010
|
+0.20 / +0.42%
|
47.70
|
48.40
|
47.70
|
48.00
|
48.00
|
10.96
|
106,300
|
|
|
7/14/2010
|
-0.40 / -0.83%
|
48.40
|
48.50
|
47.80
|
47.80
|
47.80
|
10.91
|
81,770
|
|
|
7/13/2010
|
+0.70 / +1.47%
|
48.40
|
48.40
|
47.90
|
48.20
|
48.20
|
11.01
|
172,380
|
|
|
7/12/2010
|
-0.20 / -0.42%
|
47.70
|
47.80
|
47.50
|
47.50
|
47.50
|
10.85
|
33,780
|
|
|
7/9/2010
|
-0.30 / -0.63%
|
47.80
|
48.00
|
47.70
|
47.70
|
47.70
|
10.89
|
153,710
|
|
|
7/8/2010
|
+1.30 / +2.78%
|
47.50
|
48.20
|
47.50
|
48.00
|
48.00
|
10.96
|
139,550
|
|
|
7/7/2010
|
-2.30 / -4.69%
|
49.00
|
49.10
|
46.70
|
46.70
|
46.70
|
10.66
|
224,590
|
|
|
7/6/2010
|
-0.60 / -1.21%
|
48.90
|
49.20
|
48.90
|
49.00
|
49.00
|
11.19
|
183,660
|
|
|
7/5/2010
|
+0.40 / +0.81%
|
49.80
|
49.80
|
49.30
|
49.60
|
49.60
|
11.33
|
245,540
|
|
|
7/2/2010
|
-0.50 / -1.01%
|
49.80
|
49.80
|
49.20
|
49.20
|
49.20
|
11.23
|
134,760
|
|
|
7/1/2010
|
-1.30 / -2.55%
|
50.00
|
50.50
|
49.70
|
49.70
|
49.70
|
11.35
|
308,480
|
|
|
6/30/2010
|
+1.20 / +2.41%
|
48.80
|
51.00
|
48.80
|
51.00
|
51.00
|
11.64
|
479,170
|
|
|
6/29/2010
|
+0.80 / +1.63%
|
49.00
|
49.80
|
49.00
|
49.80
|
49.80
|
11.37
|
393,580
|
|
|
6/28/2010
|
+0.20 / +0.41%
|
48.60
|
49.00
|
48.50
|
49.00
|
49.00
|
11.19
|
208,000
|
|
|
6/25/2010
|
-0.80 / -1.61%
|
49.00
|
49.10
|
48.80
|
48.80
|
48.80
|
11.14
|
218,580
|
|
|
6/24/2010
|
+0.10 / +0.20%
|
49.50
|
49.60
|
49.30
|
49.60
|
49.60
|
11.33
|
108,500
|
|
|
6/23/2010
|
+0.20 / +0.41%
|
49.30
|
49.50
|
49.00
|
49.50
|
49.50
|
11.30
|
113,480
|
|
|
6/22/2010
|
+0.10 / +0.20%
|
49.00
|
49.30
|
48.70
|
49.30
|
49.30
|
11.26
|
132,400
|
|
|
6/21/2010
|
-0.10 / -0.20%
|
50.50
|
50.50
|
49.20
|
49.20
|
49.20
|
11.23
|
137,070
|
|
|
6/18/2010
|
0.00 / 0.00%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
11.26
|
416,330
|
|
|
6/17/2010
|
+0.60 / +1.23%
|
48.70
|
49.30
|
48.70
|
49.30
|
49.30
|
11.26
|
336,760
|
|
|