|
Closing price on 9/1/2010
|
|
| Open |
20.10 |
| High |
20.10 |
| Low |
19.10 |
| Volume |
874,700 |
| Split-adjusted Price |
20.10 |
|
|
PVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2010
|
+1.20 / +6.35%
|
20.10
|
20.10
|
19.10
|
20.10
|
20.06
|
20.10
|
874,700
|
|
|
8/31/2010
|
+1.20 / +6.78%
|
18.90
|
18.90
|
17.70
|
18.90
|
18.81
|
18.90
|
664,600
|
|
|
8/30/2010
|
+1.00 / +5.99%
|
17.10
|
17.70
|
16.60
|
17.70
|
17.67
|
17.70
|
97,300
|
|
|
8/27/2010
|
-0.60 / -3.47%
|
16.50
|
17.30
|
16.10
|
16.70
|
16.63
|
16.70
|
236,800
|
|
|
8/26/2010
|
-0.10 / -0.57%
|
17.50
|
18.20
|
16.50
|
17.30
|
17.34
|
17.30
|
343,400
|
|
|
8/25/2010
|
-1.30 / -6.95%
|
17.80
|
18.10
|
17.40
|
17.40
|
17.53
|
17.40
|
181,600
|
|
|
8/24/2010
|
-1.00 / -5.08%
|
20.00
|
20.00
|
18.60
|
18.70
|
18.69
|
18.70
|
544,300
|
|
|
8/23/2010
|
-0.80 / -3.90%
|
20.50
|
20.50
|
19.60
|
19.70
|
20.02
|
19.70
|
352,500
|
|
|
8/20/2010
|
0.00 / 0.00%
|
20.30
|
21.20
|
19.90
|
20.50
|
20.46
|
20.50
|
397,700
|
|
|
8/19/2010
|
-0.20 / -0.97%
|
20.70
|
20.90
|
20.00
|
20.50
|
20.45
|
20.50
|
274,600
|
|
|
8/18/2010
|
-1.30 / -5.91%
|
21.50
|
21.50
|
20.60
|
20.70
|
20.95
|
20.70
|
379,200
|
|
|
8/17/2010
|
+1.20 / +5.77%
|
22.10
|
22.10
|
20.80
|
22.00
|
21.74
|
22.00
|
1,104,000
|
|
|
8/16/2010
|
+0.90 / +4.52%
|
19.50
|
20.80
|
19.50
|
20.80
|
20.66
|
20.80
|
231,200
|
|
|
8/13/2010
|
-0.20 / -1.00%
|
19.00
|
20.10
|
18.80
|
19.90
|
19.47
|
19.90
|
534,500
|
|
|
8/12/2010
|
-1.60 / -7.37%
|
21.60
|
21.60
|
20.10
|
20.10
|
20.19
|
20.10
|
392,400
|
|
|
8/11/2010
|
+0.20 / +0.93%
|
21.40
|
22.20
|
21.00
|
21.70
|
21.62
|
21.70
|
277,600
|
|
|
8/10/2010
|
-1.20 / -5.29%
|
22.50
|
22.50
|
21.40
|
21.50
|
21.53
|
21.50
|
566,100
|
|
|
8/9/2010
|
-1.40 / -5.81%
|
24.20
|
24.20
|
22.60
|
22.70
|
22.97
|
22.70
|
355,900
|
|
|
8/6/2010
|
-0.20 / -0.82%
|
24.50
|
24.60
|
24.00
|
24.10
|
24.18
|
24.10
|
207,400
|
|
|
8/5/2010
|
-0.20 / -0.82%
|
24.80
|
25.10
|
24.10
|
24.30
|
24.49
|
24.30
|
184,600
|
|
|
8/4/2010
|
-0.80 / -3.16%
|
25.10
|
25.10
|
24.30
|
24.50
|
24.45
|
24.50
|
279,800
|
|
|
8/3/2010
|
+0.10 / +0.40%
|
25.50
|
25.80
|
25.10
|
25.30
|
25.34
|
25.30
|
244,800
|
|
|
8/2/2010
|
-0.70 / -2.70%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.43
|
25.20
|
247,200
|
|
|
7/30/2010
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.70
|
25.90
|
25.86
|
25.90
|
382,900
|
|
|
7/29/2010
|
+0.20 / +0.78%
|
25.30
|
26.10
|
25.20
|
25.90
|
25.80
|
25.90
|
291,700
|
|
|
7/28/2010
|
-0.80 / -3.02%
|
26.70
|
26.70
|
25.50
|
25.70
|
25.85
|
25.70
|
339,100
|
|
|
7/27/2010
|
-0.10 / -0.38%
|
26.90
|
27.00
|
26.30
|
26.50
|
26.44
|
26.50
|
314,700
|
|
|
7/26/2010
|
-0.70 / -2.56%
|
27.50
|
27.50
|
26.50
|
26.60
|
26.74
|
26.60
|
191,400
|
|
|
7/23/2010
|
+0.40 / +1.49%
|
27.50
|
27.60
|
26.80
|
27.30
|
27.07
|
27.30
|
379,600
|
|
|
7/22/2010
|
-0.30 / -1.10%
|
27.20
|
27.50
|
26.80
|
26.90
|
27.02
|
26.90
|
342,800
|
|
|