|
Closing price on 10/26/2012
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
2.80 |
| Volume |
307,000 |
| Split-adjusted Price |
3.00 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2012
|
+0.10 / +3.45%
|
3.10
|
3.10
|
2.80
|
3.00
|
2.94
|
3.00
|
307,000
|
|
|
10/25/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
23,900
|
|
|
10/24/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
34,500
|
|
|
10/23/2012
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.68
|
2.70
|
112,100
|
|
|
10/22/2012
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
6,000
|
|
|
10/19/2012
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
70,000
|
|
|
10/18/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
51,600
|
|
|
10/17/2012
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
93,800
|
|
|
10/16/2012
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.59
|
2.60
|
62,300
|
|
|
10/15/2012
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.58
|
2.50
|
140,000
|
|
|
10/12/2012
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
11,500
|
|
|
10/11/2012
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
60,900
|
|
|
10/10/2012
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.28
|
2.30
|
37,800
|
|
|
10/9/2012
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
40,700
|
|
|
10/8/2012
|
+0.10 / +4.76%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.05
|
2.20
|
47,200
|
|
|
10/5/2012
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.12
|
2.10
|
10,200
|
|
|
10/4/2012
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
20,400
|
|
|
10/3/2012
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.21
|
2.30
|
55,400
|
|
|
10/2/2012
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
3,200
|
|
|
10/1/2012
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
4,900
|
|
|
9/28/2012
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.42
|
2.50
|
24,200
|
|
|
9/27/2012
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
34,100
|
|
|
9/26/2012
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.59
|
2.60
|
31,900
|
|
|
9/25/2012
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
18,500
|
|
|
9/24/2012
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
16,600
|
|
|
9/21/2012
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.58
|
2.70
|
70,600
|
|
|
9/20/2012
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.60
|
2.60
|
49,000
|
|
|
9/19/2012
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
40,300
|
|
|
9/18/2012
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
5,300
|
|
|
9/17/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
2.90
|
3.10
|
3.03
|
3.10
|
9,100
|
|
|