|
Closing price on 2/9/2011
|
|
| Open |
15.40 |
| High |
15.60 |
| Low |
14.90 |
| Volume |
40,300 |
| Split-adjusted Price |
15.20 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2011
|
-0.20 / -1.30%
|
15.40
|
15.60
|
14.90
|
15.20
|
15.20
|
15.20
|
40,300
|
|
|
2/8/2011
|
-0.10 / -0.65%
|
16.00
|
16.00
|
14.50
|
15.40
|
15.37
|
15.40
|
6,600
|
|
|
1/28/2011
|
+0.70 / +4.73%
|
15.60
|
15.70
|
15.00
|
15.50
|
15.37
|
15.50
|
86,900
|
|
|
1/27/2011
|
+0.30 / +2.07%
|
15.10
|
15.10
|
14.60
|
14.80
|
14.74
|
14.80
|
12,600
|
|
|
1/26/2011
|
-0.10 / -0.68%
|
15.40
|
15.40
|
13.80
|
14.50
|
14.58
|
14.50
|
53,900
|
|
|
1/25/2011
|
-0.70 / -4.58%
|
16.30
|
16.30
|
14.30
|
14.60
|
14.43
|
14.60
|
69,100
|
|
|
1/24/2011
|
-0.70 / -4.38%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.35
|
15.30
|
62,700
|
|
|
1/21/2011
|
-0.20 / -1.23%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.42
|
16.00
|
98,200
|
|
|
1/20/2011
|
-0.30 / -1.82%
|
16.70
|
16.70
|
15.90
|
16.20
|
16.46
|
16.20
|
189,600
|
|
|
1/19/2011
|
-0.60 / -3.51%
|
16.40
|
17.00
|
16.40
|
16.50
|
16.63
|
16.50
|
114,600
|
|
|
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
|
|
|