|
Closing price on 5/14/2010
|
|
| Open |
33.50 |
| High |
34.30 |
| Low |
33.00 |
| Volume |
669,700 |
| Split-adjusted Price |
33.60 |
|
|
PVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2010
|
+0.40 / +1.20%
|
33.50
|
34.30
|
33.00
|
33.60
|
33.69
|
33.60
|
669,700
|
|
|
5/13/2010
|
-0.80 / -2.35%
|
33.90
|
35.50
|
32.50
|
33.20
|
33.55
|
33.20
|
1,321,200
|
|
|
5/12/2010
|
-2.30 / -6.34%
|
36.50
|
36.50
|
34.00
|
34.00
|
34.19
|
34.00
|
1,811,600
|
|
|
5/11/2010
|
-0.60 / -1.63%
|
37.50
|
38.00
|
35.50
|
36.30
|
36.47
|
36.30
|
1,133,300
|
|
|
5/10/2010
|
-1.40 / -3.66%
|
38.00
|
38.40
|
36.10
|
36.90
|
36.98
|
36.90
|
1,437,800
|
|
|
5/7/2010
|
-1.60 / -4.01%
|
38.00
|
40.20
|
37.20
|
38.30
|
38.82
|
38.30
|
2,232,400
|
|
|
5/6/2010
|
+2.40 / +6.40%
|
37.60
|
40.20
|
37.00
|
39.90
|
38.49
|
39.90
|
3,261,300
|
|
|
5/5/2010
|
-0.60 / -1.57%
|
39.90
|
40.00
|
36.20
|
37.50
|
37.58
|
37.50
|
1,699,700
|
|
|
5/4/2010
|
+2.10 / +5.83%
|
38.00
|
38.10
|
37.50
|
38.10
|
38.09
|
38.10
|
1,102,700
|
|
|
4/29/2010
|
+2.60 / +7.78%
|
33.50
|
36.00
|
33.50
|
36.00
|
35.74
|
36.00
|
1,802,000
|
|
|
4/28/2010
|
-0.10 / -0.30%
|
32.50
|
34.50
|
32.00
|
33.40
|
33.66
|
33.40
|
1,751,900
|
|
|
4/27/2010
|
-1.30 / -3.74%
|
32.60
|
35.70
|
32.50
|
33.50
|
33.85
|
33.50
|
2,256,400
|
|
|
4/26/2010
|
-1.40 / -3.87%
|
36.00
|
36.00
|
34.80
|
34.80
|
34.87
|
34.80
|
1,051,900
|
|
|
4/22/2010
|
-1.90 / -4.99%
|
40.20
|
40.20
|
35.80
|
36.20
|
37.39
|
36.20
|
1,211,700
|
|
|
4/21/2010
|
+2.40 / +6.72%
|
38.10
|
38.10
|
35.20
|
38.10
|
37.56
|
38.10
|
3,244,800
|
|
|
4/20/2010
|
+2.30 / +6.89%
|
35.70
|
35.70
|
34.60
|
35.70
|
35.66
|
35.70
|
1,923,600
|
|
|
4/19/2010
|
+2.10 / +6.71%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
274,700
|
|
|
4/16/2010
|
-0.30 / -0.95%
|
30.50
|
31.30
|
30.50
|
31.30
|
31.30
|
31.30
|
197,300
|
|
|
4/15/2010
|
+31.60 / +0.00%
|
46.00
|
46.00
|
20.00
|
31.60
|
29.33
|
31.60
|
3,387,100
|
|
|