|
Closing price on 9/20/2011
|
|
| Open |
40.00 |
| High |
40.60 |
| Low |
39.80 |
| Volume |
199,470 |
| Split-adjusted Price |
15.92 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2011
|
+0.10 / +0.25%
|
40.00
|
40.60
|
39.80
|
40.20
|
40.20
|
15.92
|
199,470
|
|
|
9/19/2011
|
+1.90 / +4.97%
|
38.00
|
40.10
|
38.00
|
40.10
|
40.10
|
15.88
|
70,480
|
|
|
9/16/2011
|
-1.10 / -2.80%
|
39.30
|
39.30
|
38.10
|
38.20
|
38.20
|
15.13
|
411,150
|
|
|
9/15/2011
|
-1.20 / -2.96%
|
39.60
|
40.50
|
38.60
|
39.30
|
39.30
|
15.56
|
233,830
|
|
|
9/14/2011
|
-1.70 / -4.03%
|
41.70
|
42.30
|
40.50
|
40.50
|
40.50
|
16.04
|
171,850
|
|
|
9/13/2011
|
-0.10 / -0.24%
|
42.30
|
43.00
|
42.00
|
42.20
|
42.20
|
16.71
|
195,740
|
|
|
9/12/2011
|
-0.70 / -1.63%
|
42.20
|
43.10
|
41.80
|
42.30
|
42.30
|
16.75
|
133,210
|
|
|
9/9/2011
|
+0.60 / +1.42%
|
42.40
|
43.50
|
42.30
|
43.00
|
43.00
|
17.03
|
230,700
|
|
|
9/8/2011
|
+2.00 / +4.95%
|
41.50
|
42.40
|
40.50
|
42.40
|
42.40
|
16.79
|
233,490
|
|
|
9/7/2011
|
+1.20 / +3.06%
|
40.00
|
40.40
|
39.30
|
40.40
|
40.40
|
16.00
|
66,530
|
|
|
9/6/2011
|
-0.40 / -1.01%
|
39.60
|
39.80
|
39.00
|
39.20
|
39.20
|
15.52
|
109,470
|
|
|
9/5/2011
|
-1.90 / -4.58%
|
40.70
|
41.30
|
39.60
|
39.60
|
39.60
|
15.68
|
227,160
|
|
|
9/1/2011
|
+1.50 / +3.75%
|
39.60
|
41.50
|
39.60
|
41.50
|
41.50
|
16.44
|
135,510
|
|
|
8/31/2011
|
+1.00 / +2.56%
|
39.40
|
40.00
|
39.00
|
40.00
|
40.00
|
15.84
|
108,740
|
|
|
8/30/2011
|
+0.50 / +1.30%
|
38.90
|
39.50
|
38.60
|
39.00
|
39.00
|
15.45
|
122,880
|
|
|
8/29/2011
|
+0.50 / +1.32%
|
38.00
|
38.80
|
37.90
|
38.50
|
38.50
|
15.25
|
95,580
|
|
|
8/26/2011
|
0.00 / 0.00%
|
38.00
|
38.40
|
38.00
|
38.00
|
38.00
|
15.05
|
100,870
|
|
|
8/25/2011
|
0.00 / 0.00%
|
38.30
|
38.30
|
38.00
|
38.00
|
38.00
|
15.05
|
20,810
|
|
|
8/24/2011
|
-0.20 / -0.52%
|
38.20
|
38.80
|
38.00
|
38.00
|
38.00
|
15.05
|
163,640
|
|
|
8/23/2011
|
-0.60 / -1.55%
|
39.50
|
39.50
|
38.20
|
38.20
|
38.20
|
15.13
|
64,000
|
|
|
8/22/2011
|
+1.30 / +3.47%
|
37.30
|
38.80
|
37.30
|
38.80
|
38.80
|
15.37
|
94,420
|
|
|
8/19/2011
|
-0.90 / -2.34%
|
37.00
|
38.00
|
37.00
|
37.50
|
37.50
|
14.85
|
52,640
|
|
|
8/18/2011
|
+1.00 / +2.67%
|
37.50
|
38.40
|
37.40
|
38.40
|
38.40
|
15.21
|
164,600
|
|
|
8/17/2011
|
+0.60 / +1.63%
|
36.80
|
37.40
|
36.50
|
37.40
|
37.40
|
14.81
|
55,010
|
|
|
8/16/2011
|
-0.20 / -0.54%
|
36.70
|
37.30
|
36.70
|
36.80
|
36.80
|
14.57
|
81,810
|
|
|
8/15/2011
|
+0.30 / +0.82%
|
36.80
|
37.00
|
36.50
|
37.00
|
37.00
|
14.65
|
7,410
|
|
|
8/12/2011
|
+0.30 / +0.82%
|
37.30
|
37.30
|
36.40
|
36.70
|
36.70
|
14.53
|
28,190
|
|
|
8/11/2011
|
-0.10 / -0.27%
|
36.50
|
36.50
|
36.00
|
36.40
|
36.40
|
14.42
|
40,950
|
|
|
8/10/2011
|
-1.00 / -2.67%
|
37.60
|
38.00
|
36.50
|
36.50
|
36.50
|
14.46
|
233,060
|
|
|
8/9/2011
|
-1.30 / -3.35%
|
38.50
|
38.50
|
37.00
|
37.50
|
37.50
|
14.85
|
216,280
|
|
|