|
Closing price on 7/14/2011
|
|
| Open |
5.50 |
| High |
5.60 |
| Low |
5.40 |
| Volume |
788,000 |
| Split-adjusted Price |
5.40 |
|
|
PVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2011
|
-0.30 / -5.26%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.41
|
5.40
|
788,000
|
|
|
7/13/2011
|
-0.40 / -6.56%
|
6.20
|
6.20
|
5.70
|
5.70
|
5.74
|
5.70
|
650,300
|
|
|
7/12/2011
|
+0.30 / +5.17%
|
5.90
|
6.30
|
5.70
|
6.10
|
6.11
|
6.10
|
587,300
|
|
|
7/11/2011
|
+0.10 / +1.75%
|
5.80
|
6.00
|
5.70
|
5.80
|
5.87
|
5.80
|
501,700
|
|
|
7/8/2011
|
-0.40 / -6.56%
|
6.10
|
6.10
|
5.70
|
5.70
|
5.71
|
5.70
|
1,339,700
|
|
|
7/7/2011
|
-0.40 / -6.15%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.12
|
6.10
|
710,400
|
|
|
7/6/2011
|
-0.20 / -2.99%
|
6.60
|
6.80
|
6.30
|
6.50
|
6.45
|
6.50
|
223,200
|
|
|
7/5/2011
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.40
|
6.70
|
6.64
|
6.70
|
693,900
|
|
|
7/4/2011
|
+0.10 / +1.56%
|
6.00
|
6.60
|
6.00
|
6.50
|
6.38
|
6.50
|
188,900
|
|
|
7/1/2011
|
-0.20 / -3.03%
|
6.50
|
6.90
|
6.20
|
6.40
|
6.37
|
6.40
|
963,800
|
|
|
6/30/2011
|
-0.30 / -4.35%
|
6.80
|
6.90
|
6.50
|
6.60
|
6.60
|
6.60
|
1,027,200
|
|
|
6/29/2011
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.70
|
6.90
|
6.88
|
6.90
|
309,100
|
|
|
6/28/2011
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.80
|
6.90
|
7.04
|
6.90
|
402,100
|
|
|
6/27/2011
|
-0.20 / -2.82%
|
7.30
|
7.30
|
6.90
|
6.90
|
6.99
|
6.90
|
233,400
|
|
|
6/24/2011
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.60
|
7.10
|
7.00
|
7.10
|
387,300
|
|
|
6/23/2011
|
-0.30 / -4.23%
|
7.20
|
7.20
|
6.70
|
6.80
|
6.81
|
6.80
|
454,800
|
|
|
6/22/2011
|
-0.60 / -7.79%
|
7.20
|
7.90
|
7.10
|
7.10
|
7.22
|
7.10
|
2,112,500
|
|
|
6/21/2011
|
+0.50 / +6.94%
|
7.20
|
7.80
|
7.10
|
7.70
|
7.59
|
7.70
|
1,194,300
|
|
|
6/20/2011
|
-0.50 / -6.49%
|
7.20
|
7.70
|
7.20
|
7.20
|
7.26
|
7.20
|
706,200
|
|
|
6/17/2011
|
-0.50 / -6.10%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.74
|
7.70
|
954,100
|
|
|
6/16/2011
|
+0.20 / +2.50%
|
7.70
|
8.50
|
7.70
|
8.20
|
8.22
|
8.20
|
893,200
|
|
|
6/15/2011
|
-0.30 / -3.61%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.02
|
8.00
|
1,019,000
|
|
|
6/14/2011
|
+0.10 / +1.22%
|
8.60
|
8.60
|
8.00
|
8.30
|
8.50
|
8.30
|
2,443,000
|
|
|
6/13/2011
|
+0.50 / +6.49%
|
8.20
|
8.20
|
7.80
|
8.20
|
8.15
|
8.20
|
1,347,800
|
|
|
6/10/2011
|
+0.30 / +4.05%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.69
|
7.70
|
1,444,800
|
|
|
6/9/2011
|
+0.30 / +4.23%
|
6.70
|
7.40
|
6.70
|
7.40
|
7.16
|
7.40
|
829,100
|
|
|
6/8/2011
|
-0.60 / -7.79%
|
7.10
|
7.90
|
7.10
|
7.10
|
7.14
|
7.10
|
1,574,500
|
|
|
6/7/2011
|
+0.40 / +5.48%
|
7.30
|
7.70
|
6.90
|
7.70
|
7.62
|
7.70
|
1,158,900
|
|
|
6/6/2011
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.20
|
7.30
|
7.24
|
7.30
|
404,800
|
|
|
6/3/2011
|
-0.10 / -1.35%
|
7.70
|
7.80
|
7.20
|
7.30
|
7.66
|
7.30
|
692,700
|
|
|