|
|
Closing price on 4/26/2011
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
7.90 |
| Volume |
337,500 |
| Split-adjusted Price |
8.00 |
|
|
PVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2011
|
-0.30 / -3.61%
|
8.50
|
8.60
|
7.90
|
8.00
|
8.16
|
8.00
|
337,500
|
|
|
4/25/2011
|
+0.30 / +3.75%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.22
|
8.30
|
502,100
|
|
|
4/22/2011
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.60
|
8.00
|
7.79
|
8.00
|
270,300
|
|
|
4/21/2011
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.98
|
7.80
|
269,600
|
|
|
4/20/2011
|
+0.20 / +2.56%
|
7.90
|
8.30
|
7.90
|
8.00
|
8.04
|
8.00
|
369,400
|
|
|
4/19/2011
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.91
|
7.80
|
190,900
|
|
|
4/18/2011
|
-0.40 / -4.76%
|
8.40
|
8.60
|
8.00
|
8.00
|
8.10
|
8.00
|
533,000
|
|
|
4/15/2011
|
-0.40 / -4.55%
|
8.50
|
8.80
|
8.40
|
8.40
|
8.53
|
8.40
|
152,400
|
|
|
4/14/2011
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.71
|
8.80
|
240,900
|
|
|
4/13/2011
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.78
|
8.70
|
164,500
|
|
|
4/8/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.99
|
9.00
|
91,100
|
|
|
4/7/2011
|
-0.20 / -2.17%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.06
|
9.00
|
144,100
|
|
|
4/6/2011
|
+0.10 / +1.10%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.16
|
9.20
|
274,000
|
|
|
4/5/2011
|
+0.10 / +1.11%
|
9.40
|
9.40
|
8.90
|
9.10
|
8.98
|
9.10
|
95,100
|
|
|
4/4/2011
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.00
|
8.96
|
9.00
|
158,400
|
|
|
4/1/2011
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.09
|
9.00
|
214,400
|
|
|
3/31/2011
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.30
|
9.30
|
201,900
|
|
|
3/30/2011
|
-0.20 / -2.11%
|
9.20
|
9.50
|
9.00
|
9.30
|
9.22
|
9.30
|
268,700
|
|
|
3/29/2011
|
-0.20 / -2.06%
|
9.90
|
9.90
|
9.30
|
9.50
|
9.60
|
9.50
|
320,000
|
|
|
3/28/2011
|
+0.10 / +1.04%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.73
|
9.70
|
195,500
|
|
|
3/25/2011
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.40
|
9.60
|
9.60
|
9.60
|
340,000
|
|
|
3/24/2011
|
-0.40 / -3.92%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.89
|
9.80
|
207,100
|
|
|
3/23/2011
|
+0.30 / +3.03%
|
9.80
|
10.20
|
9.60
|
10.20
|
9.94
|
10.20
|
365,200
|
|
|
3/22/2011
|
-0.30 / -2.94%
|
10.50
|
10.80
|
9.80
|
9.90
|
10.08
|
9.90
|
471,600
|
|
|
3/21/2011
|
+0.30 / +3.03%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.26
|
10.20
|
1,117,400
|
|
|
3/18/2011
|
+0.70 / +7.61%
|
9.60
|
9.90
|
9.20
|
9.90
|
9.66
|
9.90
|
538,900
|
|
|
3/17/2011
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.10
|
9.20
|
9.28
|
9.20
|
223,700
|
|
|
3/16/2011
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.21
|
9.20
|
300,200
|
|
|
3/15/2011
|
-0.10 / -1.08%
|
9.20
|
9.50
|
9.00
|
9.20
|
9.20
|
9.20
|
290,300
|
|
|
3/14/2011
|
-0.50 / -5.10%
|
10.40
|
10.40
|
9.20
|
9.30
|
9.56
|
9.30
|
828,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|