|
Closing price on 11/28/2012
|
|
| Open |
2.50 |
| High |
2.60 |
| Low |
2.50 |
| Volume |
6,600 |
| Split-adjusted Price |
2.60 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2012
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
6,600
|
|
|
11/27/2012
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
100
|
|
|
11/26/2012
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
50,000
|
|
|
11/23/2012
|
-0.10 / -4.00%
|
2.40
|
2.60
|
2.40
|
2.40
|
2.49
|
2.40
|
29,200
|
|
|
11/22/2012
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
18,300
|
|
|
11/21/2012
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
43,300
|
|
|
11/20/2012
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.56
|
2.60
|
19,400
|
|
|
11/19/2012
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.51
|
2.60
|
41,100
|
|
|
11/16/2012
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.59
|
2.60
|
11,200
|
|
|
11/15/2012
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
40,600
|
|
|
11/14/2012
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.65
|
2.60
|
66,200
|
|
|
11/13/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.61
|
2.70
|
35,600
|
|
|
11/12/2012
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.63
|
2.70
|
43,600
|
|
|
11/9/2012
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
11,300
|
|
|
11/8/2012
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.53
|
2.60
|
28,800
|
|
|
11/7/2012
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.59
|
2.60
|
59,800
|
|
|
11/6/2012
|
-0.10 / -4.00%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.44
|
2.40
|
54,100
|
|
|
11/5/2012
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.41
|
2.50
|
62,500
|
|
|
11/2/2012
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
20,100
|
|
|
11/1/2012
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.63
|
2.60
|
84,700
|
|
|
10/31/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
33,000
|
|
|
10/30/2012
|
-0.20 / -6.90%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.71
|
2.70
|
48,800
|
|
|
10/29/2012
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.83
|
2.90
|
62,100
|
|
|
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
|
|
|