|
|
Closing price on 1/21/2011
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
13.30 |
| Volume |
443,300 |
| Split-adjusted Price |
13.30 |
|
|
PVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2011
|
-0.10 / -0.75%
|
13.50
|
13.80
|
13.30
|
13.30
|
13.45
|
13.30
|
443,300
|
|
|
1/20/2011
|
-0.20 / -1.47%
|
13.50
|
13.90
|
13.30
|
13.40
|
13.54
|
13.40
|
283,500
|
|
|
1/19/2011
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.30
|
13.60
|
13.54
|
13.60
|
263,700
|
|
|
1/18/2011
|
-0.40 / -2.86%
|
13.90
|
14.20
|
13.50
|
13.60
|
13.75
|
13.60
|
336,700
|
|
|
1/17/2011
|
+0.20 / +1.45%
|
13.80
|
14.50
|
13.70
|
14.00
|
14.13
|
14.00
|
501,700
|
|
|
1/14/2011
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.40
|
13.80
|
13.64
|
13.80
|
271,800
|
|
|
1/13/2011
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.30
|
13.60
|
13.65
|
13.60
|
243,200
|
|
|
1/12/2011
|
+0.30 / +2.26%
|
13.60
|
13.80
|
13.30
|
13.60
|
13.49
|
13.60
|
410,700
|
|
|
1/11/2011
|
-0.70 / -5.00%
|
13.80
|
13.80
|
13.30
|
13.30
|
13.38
|
13.30
|
600,800
|
|
|
1/10/2011
|
0.00 / 0.00%
|
14.50
|
15.00
|
13.80
|
14.00
|
14.32
|
14.00
|
509,100
|
|
|
1/7/2011
|
-0.40 / -2.78%
|
14.60
|
14.60
|
13.90
|
14.00
|
14.20
|
14.00
|
310,500
|
|
|
1/6/2011
|
-0.10 / -0.69%
|
14.40
|
14.60
|
14.10
|
14.40
|
14.34
|
14.40
|
343,300
|
|
|
1/5/2011
|
-0.40 / -2.68%
|
15.00
|
15.00
|
14.40
|
14.50
|
14.56
|
14.50
|
449,900
|
|
|
1/4/2011
|
-0.10 / -0.67%
|
15.40
|
15.40
|
14.80
|
14.90
|
14.97
|
14.90
|
303,700
|
|
|
12/31/2010
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.90
|
15.00
|
266,100
|
|
|
12/30/2010
|
-0.20 / -1.32%
|
15.30
|
15.30
|
14.70
|
14.90
|
14.90
|
14.90
|
369,500
|
|
|
12/29/2010
|
-0.40 / -2.58%
|
15.80
|
16.00
|
15.00
|
15.10
|
15.26
|
15.10
|
687,700
|
|
|
12/28/2010
|
+0.80 / +5.44%
|
14.80
|
15.70
|
14.80
|
15.50
|
15.33
|
15.50
|
833,400
|
|
|
12/27/2010
|
-0.20 / -1.34%
|
14.90
|
15.20
|
14.50
|
14.70
|
14.84
|
14.70
|
283,400
|
|
|
12/24/2010
|
+0.20 / +1.36%
|
14.40
|
15.40
|
14.30
|
14.90
|
14.83
|
14.90
|
738,700
|
|
|
12/23/2010
|
-0.60 / -3.92%
|
15.40
|
15.40
|
14.50
|
14.70
|
14.87
|
14.70
|
779,800
|
|
|
12/22/2010
|
-0.50 / -3.16%
|
16.10
|
16.20
|
15.10
|
15.30
|
15.42
|
15.30
|
893,400
|
|
|
12/21/2010
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.20
|
15.80
|
15.72
|
15.80
|
648,900
|
|
|
12/20/2010
|
-0.90 / -5.33%
|
17.00
|
17.00
|
15.80
|
16.00
|
16.25
|
16.00
|
657,600
|
|
|
12/17/2010
|
+0.90 / +5.63%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.56
|
16.90
|
1,445,600
|
|
|
12/16/2010
|
+0.70 / +4.58%
|
15.30
|
16.60
|
14.60
|
16.00
|
15.84
|
16.00
|
2,063,900
|
|
|
12/15/2010
|
-0.60 / -3.77%
|
16.20
|
16.40
|
15.10
|
15.30
|
15.60
|
15.30
|
1,008,300
|
|
|
12/14/2010
|
-1.10 / -6.47%
|
17.50
|
17.50
|
15.90
|
15.90
|
16.16
|
15.90
|
1,557,300
|
|
|
12/13/2010
|
+1.00 / +6.25%
|
17.00
|
17.00
|
16.70
|
17.00
|
17.00
|
17.00
|
2,079,800
|
|
|
12/10/2010
|
+0.60 / +3.90%
|
15.60
|
16.00
|
15.20
|
16.00
|
15.85
|
16.00
|
1,100,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|