|
|
Closing price on 10/22/2010
|
|
| Open |
17.20 |
| High |
17.60 |
| Low |
16.80 |
| Volume |
162,400 |
| Split-adjusted Price |
17.10 |
|
|
PVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2010
|
-0.20 / -1.16%
|
17.20
|
17.60
|
16.80
|
17.10
|
17.08
|
17.10
|
162,400
|
|
|
10/21/2010
|
+0.20 / +1.17%
|
17.20
|
17.90
|
17.00
|
17.30
|
17.39
|
17.30
|
261,700
|
|
|
10/20/2010
|
-1.00 / -5.52%
|
17.60
|
17.60
|
17.10
|
17.10
|
17.18
|
17.10
|
733,900
|
|
|
10/19/2010
|
-0.90 / -4.74%
|
19.00
|
19.00
|
17.90
|
18.10
|
18.32
|
18.10
|
452,500
|
|
|
10/18/2010
|
-0.50 / -2.56%
|
19.40
|
19.50
|
18.90
|
19.00
|
19.22
|
19.00
|
305,600
|
|
|
10/15/2010
|
-0.20 / -1.02%
|
18.60
|
19.70
|
18.60
|
19.50
|
19.37
|
19.50
|
202,700
|
|
|
10/14/2010
|
-0.40 / -1.99%
|
20.00
|
20.50
|
19.60
|
19.70
|
19.89
|
19.70
|
296,000
|
|
|
10/13/2010
|
+0.20 / +1.01%
|
20.10
|
20.40
|
19.50
|
20.10
|
20.00
|
20.10
|
283,300
|
|
|
10/12/2010
|
-0.90 / -4.33%
|
20.80
|
20.90
|
19.90
|
19.90
|
20.12
|
19.90
|
440,300
|
|
|
10/11/2010
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.50
|
20.80
|
20.76
|
20.80
|
164,500
|
|
|
10/8/2010
|
-0.10 / -0.47%
|
20.90
|
21.50
|
20.60
|
21.00
|
21.02
|
21.00
|
421,400
|
|
|
10/7/2010
|
-0.70 / -3.21%
|
21.30
|
22.40
|
21.00
|
21.10
|
21.60
|
21.10
|
313,500
|
|
|
10/6/2010
|
+0.90 / +4.31%
|
21.30
|
21.80
|
21.10
|
21.80
|
21.59
|
21.80
|
486,200
|
|
|
10/5/2010
|
+0.20 / +0.97%
|
20.20
|
21.20
|
19.50
|
20.90
|
20.43
|
20.90
|
602,800
|
|
|
10/4/2010
|
-1.10 / -5.05%
|
22.00
|
22.00
|
20.70
|
20.70
|
20.79
|
20.70
|
1,097,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|