|
|
Closing price on 10/1/2010
|
|
| Open |
22.70 |
| High |
22.70 |
| Low |
21.60 |
| Volume |
652,000 |
| Split-adjusted Price |
21.80 |
|
|
PVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2010
|
-0.40 / -1.80%
|
22.70
|
22.70
|
21.60
|
21.80
|
22.17
|
21.80
|
652,000
|
|
|
9/30/2010
|
-0.10 / -0.45%
|
22.20
|
22.70
|
21.90
|
22.20
|
22.17
|
22.20
|
656,000
|
|
|
9/29/2010
|
-1.30 / -5.51%
|
23.80
|
23.80
|
22.20
|
22.30
|
22.74
|
22.30
|
537,900
|
|
|
9/28/2010
|
+0.40 / +1.72%
|
23.40
|
24.30
|
23.30
|
23.60
|
23.67
|
23.60
|
588,600
|
|
|
9/27/2010
|
+0.70 / +3.11%
|
23.00
|
23.40
|
22.70
|
23.20
|
23.06
|
23.20
|
867,900
|
|
|
9/24/2010
|
+0.10 / +0.45%
|
22.60
|
22.80
|
22.10
|
22.50
|
22.48
|
22.50
|
461,400
|
|
|
9/23/2010
|
-0.40 / -1.75%
|
22.80
|
22.80
|
21.60
|
22.40
|
22.13
|
22.40
|
414,100
|
|
|
9/22/2010
|
+0.30 / +1.33%
|
22.50
|
23.50
|
22.00
|
22.80
|
22.89
|
22.80
|
479,800
|
|
|
9/21/2010
|
-0.60 / -2.60%
|
23.10
|
23.60
|
22.30
|
22.50
|
22.77
|
22.50
|
717,200
|
|
|
9/20/2010
|
+1.00 / +4.52%
|
23.50
|
23.60
|
22.70
|
23.10
|
23.49
|
23.10
|
1,382,000
|
|
|
9/17/2010
|
+1.20 / +5.74%
|
21.50
|
22.10
|
21.50
|
22.10
|
22.06
|
22.10
|
878,200
|
|
|
9/16/2010
|
+0.50 / +2.45%
|
20.40
|
21.00
|
20.20
|
20.90
|
20.68
|
20.90
|
352,400
|
|
|
9/15/2010
|
-1.10 / -5.12%
|
21.40
|
21.40
|
20.10
|
20.40
|
20.47
|
20.40
|
423,200
|
|
|
9/14/2010
|
+0.70 / +3.37%
|
21.00
|
22.00
|
20.30
|
21.50
|
21.37
|
21.50
|
317,000
|
|
|
9/13/2010
|
-1.00 / -4.59%
|
21.00
|
21.30
|
20.80
|
20.80
|
20.90
|
20.80
|
616,300
|
|
|
9/10/2010
|
-1.70 / -7.23%
|
24.00
|
24.00
|
21.60
|
21.80
|
22.33
|
21.80
|
814,000
|
|
|
9/9/2010
|
+1.70 / +7.80%
|
23.50
|
23.50
|
22.00
|
23.50
|
23.17
|
23.50
|
1,164,800
|
|
|
9/8/2010
|
-0.90 / -3.96%
|
22.00
|
22.70
|
21.30
|
21.80
|
22.02
|
21.80
|
1,013,300
|
|
|
9/7/2010
|
+1.20 / +5.58%
|
23.00
|
23.00
|
21.60
|
22.70
|
22.67
|
22.70
|
1,748,600
|
|
|
9/6/2010
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.40
|
21.50
|
21.49
|
21.50
|
99,800
|
|
|
9/1/2010
|
+1.20 / +6.35%
|
20.10
|
20.10
|
19.10
|
20.10
|
20.06
|
20.10
|
874,700
|
|
|
8/31/2010
|
+1.20 / +6.78%
|
18.90
|
18.90
|
17.70
|
18.90
|
18.81
|
18.90
|
664,600
|
|
|
8/30/2010
|
+1.00 / +5.99%
|
17.10
|
17.70
|
16.60
|
17.70
|
17.67
|
17.70
|
97,300
|
|
|
8/27/2010
|
-0.60 / -3.47%
|
16.50
|
17.30
|
16.10
|
16.70
|
16.63
|
16.70
|
236,800
|
|
|
8/26/2010
|
-0.10 / -0.57%
|
17.50
|
18.20
|
16.50
|
17.30
|
17.34
|
17.30
|
343,400
|
|
|
8/25/2010
|
-1.30 / -6.95%
|
17.80
|
18.10
|
17.40
|
17.40
|
17.53
|
17.40
|
181,600
|
|
|
8/24/2010
|
-1.00 / -5.08%
|
20.00
|
20.00
|
18.60
|
18.70
|
18.69
|
18.70
|
544,300
|
|
|
8/23/2010
|
-0.80 / -3.90%
|
20.50
|
20.50
|
19.60
|
19.70
|
20.02
|
19.70
|
352,500
|
|
|
8/20/2010
|
0.00 / 0.00%
|
20.30
|
21.20
|
19.90
|
20.50
|
20.46
|
20.50
|
397,700
|
|
|
8/19/2010
|
-0.20 / -0.97%
|
20.70
|
20.90
|
20.00
|
20.50
|
20.45
|
20.50
|
274,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|