|
|
Closing price on 12/28/2010
|
|
| Open |
14.80 |
| High |
15.70 |
| Low |
14.80 |
| Volume |
833,400 |
| Split-adjusted Price |
15.50 |
|
|
PVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2010
|
+0.70 / +4.76%
|
14.80
|
15.70
|
14.10
|
15.40
|
14.97
|
15.40
|
1,101,900
|
|
|
12/8/2010
|
-0.80 / -5.16%
|
15.00
|
15.80
|
14.70
|
14.70
|
14.98
|
14.70
|
940,700
|
|
|
12/7/2010
|
-0.60 / -3.73%
|
16.20
|
16.70
|
15.50
|
15.50
|
15.79
|
15.50
|
1,634,700
|
|
|
12/6/2010
|
-1.00 / -5.85%
|
17.10
|
17.50
|
16.00
|
16.10
|
16.55
|
16.10
|
2,990,200
|
|
|
12/3/2010
|
+0.60 / +3.64%
|
16.50
|
17.10
|
16.50
|
17.10
|
17.08
|
17.10
|
1,779,700
|
|
|
12/2/2010
|
+0.80 / +5.10%
|
15.70
|
16.70
|
15.20
|
16.50
|
16.05
|
16.50
|
2,334,600
|
|
|
12/1/2010
|
0.00 / 0.00%
|
16.40
|
16.70
|
15.00
|
15.70
|
16.22
|
15.70
|
2,421,100
|
|
|
11/30/2010
|
+0.90 / +6.08%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.70
|
15.70
|
4,320,400
|
|
|
11/29/2010
|
+0.90 / +6.47%
|
14.80
|
14.80
|
14.20
|
14.80
|
14.74
|
14.80
|
706,000
|
|
|
11/26/2010
|
+0.80 / +6.11%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.89
|
13.90
|
1,393,600
|
|
|
11/25/2010
|
+0.80 / +6.50%
|
12.40
|
13.10
|
12.40
|
13.10
|
13.02
|
13.10
|
608,300
|
|
|
11/24/2010
|
0.00 / 0.00%
|
12.30
|
12.60
|
11.80
|
12.30
|
12.30
|
12.30
|
286,600
|
|
|
11/23/2010
|
+0.30 / +2.50%
|
12.30
|
12.50
|
12.00
|
12.30
|
12.28
|
12.30
|
206,000
|
|
|
11/22/2010
|
-0.30 / -2.44%
|
12.00
|
12.20
|
11.90
|
12.00
|
11.98
|
12.00
|
249,800
|
|
|
11/19/2010
|
-0.60 / -4.65%
|
12.90
|
13.00
|
12.20
|
12.30
|
12.56
|
12.30
|
263,400
|
|
|
11/18/2010
|
+0.90 / +7.50%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.72
|
12.90
|
452,200
|
|
|
11/17/2010
|
+0.20 / +1.69%
|
11.20
|
12.50
|
11.20
|
12.00
|
12.07
|
12.00
|
263,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|