|
Closing price on 12/16/2010
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
14.60 |
| Volume |
80,200 |
| Split-adjusted Price |
14.80 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/6/2010
|
+1.00 / +6.49%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
269,600
|
|
|
12/3/2010
|
-9.20 / -37.40%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
16,100
|
|
|
12/2/2010
|
0.00 / 0.00%
|
25.90
|
25.90
|
23.50
|
24.60
|
24.68
|
24.60
|
97,500
|
|
|
12/1/2010
|
+0.10 / +0.41%
|
25.50
|
25.70
|
24.50
|
24.60
|
25.20
|
24.60
|
61,200
|
|
|
11/30/2010
|
+0.50 / +2.08%
|
23.80
|
24.70
|
23.80
|
24.50
|
24.47
|
24.50
|
92,000
|
|
|
11/29/2010
|
+1.50 / +6.67%
|
23.50
|
24.10
|
22.70
|
24.00
|
23.13
|
24.00
|
79,200
|
|
|
11/26/2010
|
-0.30 / -1.32%
|
24.00
|
24.00
|
22.00
|
22.50
|
22.59
|
22.50
|
6,700
|
|
|
11/25/2010
|
+1.10 / +5.07%
|
23.50
|
23.50
|
22.50
|
22.80
|
22.80
|
22.80
|
28,800
|
|
|
11/24/2010
|
-0.90 / -3.98%
|
24.00
|
24.00
|
21.60
|
21.70
|
22.59
|
21.70
|
16,400
|
|
|
11/23/2010
|
-0.20 / -0.88%
|
22.70
|
22.90
|
22.60
|
22.60
|
22.69
|
22.60
|
3,000
|
|
|
11/22/2010
|
+0.20 / +0.88%
|
22.50
|
22.80
|
21.30
|
22.80
|
21.56
|
22.80
|
12,700
|
|
|
11/19/2010
|
-1.20 / -5.04%
|
24.50
|
24.50
|
22.10
|
22.60
|
22.77
|
22.60
|
7,600
|
|
|
11/18/2010
|
+0.80 / +3.48%
|
24.00
|
24.00
|
23.10
|
23.80
|
23.70
|
23.80
|
11,400
|
|
|
11/17/2010
|
-0.90 / -3.77%
|
24.40
|
24.40
|
23.00
|
23.00
|
23.06
|
23.00
|
14,300
|
|
|
11/16/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
23.50
|
23.90
|
24.66
|
23.90
|
7,400
|
|
|
11/15/2010
|
-0.10 / -0.42%
|
25.50
|
25.60
|
22.60
|
23.90
|
24.57
|
23.90
|
13,900
|
|
|
11/12/2010
|
-0.30 / -1.23%
|
23.70
|
24.40
|
23.70
|
24.00
|
24.04
|
24.00
|
4,000
|
|
|
11/11/2010
|
-1.20 / -4.71%
|
26.30
|
26.30
|
24.30
|
24.30
|
25.14
|
24.30
|
8,600
|
|
|
11/10/2010
|
+1.30 / +5.37%
|
25.00
|
26.00
|
25.00
|
25.50
|
25.48
|
25.50
|
4,800
|
|
|
11/9/2010
|
-1.80 / -6.92%
|
25.00
|
25.00
|
24.20
|
24.20
|
24.74
|
24.20
|
4,100
|
|
|
11/8/2010
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
0
|
|
|
11/5/2010
|
+1.80 / +7.44%
|
25.80
|
26.70
|
25.50
|
26.00
|
25.98
|
26.00
|
12,400
|
|
|