|
|
Closing price on 5/7/2010
|
|
| Open |
38.00 |
| High |
40.20 |
| Low |
37.20 |
| Volume |
2,232,400 |
| Split-adjusted Price |
38.30 |
|
|
PVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|