|
Closing price on 1/18/2011
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
16.80 |
| Volume |
175,900 |
| Split-adjusted Price |
17.10 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2011
|
-0.10 / -0.58%
|
17.80
|
17.80
|
16.80
|
17.10
|
17.39
|
17.10
|
175,900
|
|
|
1/17/2011
|
+0.20 / +1.18%
|
17.00
|
18.00
|
17.00
|
17.20
|
17.67
|
17.20
|
251,800
|
|
|
1/14/2011
|
+1.00 / +6.25%
|
16.90
|
17.00
|
16.30
|
17.00
|
16.90
|
17.00
|
417,400
|
|
|
1/13/2011
|
+0.70 / +4.58%
|
16.00
|
16.00
|
15.30
|
16.00
|
15.86
|
16.00
|
102,900
|
|
|
1/12/2011
|
+0.90 / +6.25%
|
14.40
|
15.30
|
14.30
|
15.30
|
15.04
|
15.30
|
176,900
|
|
|
1/11/2011
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.10
|
14.40
|
14.33
|
14.40
|
116,200
|
|
|
1/10/2011
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.29
|
14.30
|
144,400
|
|
|
1/7/2011
|
-0.10 / -0.70%
|
14.20
|
14.50
|
14.00
|
14.20
|
14.13
|
14.20
|
32,200
|
|
|
1/6/2011
|
-0.20 / -1.38%
|
14.00
|
14.50
|
13.80
|
14.30
|
14.09
|
14.30
|
2,200
|
|
|
1/5/2011
|
-0.20 / -1.36%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.53
|
14.50
|
11,700
|
|
|
1/4/2011
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.68
|
14.70
|
3,000
|
|
|
12/31/2010
|
+0.50 / +3.50%
|
14.90
|
14.90
|
14.30
|
14.80
|
14.51
|
14.80
|
12,200
|
|
|
12/30/2010
|
-0.30 / -2.05%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.50
|
14.30
|
9,600
|
|
|
12/29/2010
|
-0.70 / -4.58%
|
15.30
|
15.30
|
14.50
|
14.60
|
14.85
|
14.60
|
4,500
|
|
|
12/28/2010
|
+1.50 / +10.87%
|
14.70
|
15.30
|
14.40
|
15.30
|
14.83
|
15.30
|
33,600
|
|
|
12/27/2010
|
-0.70 / -4.83%
|
15.10
|
15.10
|
13.80
|
13.80
|
14.41
|
13.80
|
12,100
|
|
|
12/24/2010
|
+0.20 / +1.40%
|
14.10
|
15.00
|
14.00
|
14.50
|
14.44
|
14.50
|
11,600
|
|
|
12/23/2010
|
-0.70 / -4.67%
|
15.60
|
15.60
|
14.10
|
14.30
|
14.34
|
14.30
|
22,800
|
|
|
12/22/2010
|
+0.40 / +2.74%
|
15.00
|
15.30
|
14.70
|
15.00
|
15.12
|
15.00
|
42,400
|
|
|
12/21/2010
|
-0.20 / -1.35%
|
14.80
|
14.80
|
13.80
|
14.60
|
14.29
|
14.60
|
24,000
|
|
|
12/20/2010
|
-1.20 / -7.50%
|
15.50
|
15.80
|
14.60
|
14.80
|
14.80
|
14.80
|
74,600
|
|
|
12/17/2010
|
+1.20 / +8.11%
|
15.50
|
16.00
|
14.60
|
16.00
|
15.57
|
16.00
|
64,400
|
|
|
12/16/2010
|
-1.20 / -7.50%
|
16.00
|
16.10
|
14.60
|
14.80
|
14.99
|
14.80
|
80,200
|
|
|
12/15/2010
|
-0.40 / -2.44%
|
16.50
|
16.50
|
15.40
|
16.00
|
15.57
|
16.00
|
74,000
|
|
|
12/14/2010
|
-1.10 / -6.29%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.48
|
16.40
|
86,300
|
|
|
12/13/2010
|
+0.10 / +0.57%
|
18.20
|
18.20
|
17.10
|
17.50
|
17.56
|
17.50
|
83,900
|
|
|
12/10/2010
|
+0.60 / +3.57%
|
16.60
|
17.40
|
16.30
|
17.40
|
17.15
|
17.40
|
229,400
|
|
|
12/9/2010
|
+0.60 / +3.70%
|
16.40
|
17.40
|
15.80
|
16.80
|
16.33
|
16.80
|
40,300
|
|
|
12/8/2010
|
-1.20 / -6.90%
|
17.30
|
17.50
|
16.20
|
16.20
|
16.40
|
16.20
|
40,000
|
|
|
12/7/2010
|
+1.00 / +6.10%
|
17.50
|
17.50
|
16.90
|
17.40
|
17.41
|
17.40
|
305,800
|
|
|