|
Closing price on 4/4/2013
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
377,200 |
| Split-adjusted Price |
2.70 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2013
|
-0.30 / -10.00%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.74
|
2.70
|
377,200
|
|
|
4/3/2013
|
0.00 / 0.00%
|
2.70
|
3.00
|
2.70
|
3.00
|
2.95
|
3.00
|
34,700
|
|
|
4/2/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.94
|
3.00
|
33,200
|
|
|
4/1/2013
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.85
|
3.00
|
20,300
|
|
|
3/29/2013
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.78
|
3.00
|
116,800
|
|
|
3/28/2013
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
38,300
|
|
|
3/27/2013
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.84
|
3.00
|
9,400
|
|
|
3/26/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.98
|
3.00
|
3,600
|
|
|
3/25/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.96
|
3.00
|
6,700
|
|
|
3/22/2013
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.98
|
3.00
|
65,100
|
|
|
3/21/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
37,600
|
|
|
3/20/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
46,000
|
|
|
3/19/2013
|
-0.10 / -3.13%
|
3.10
|
3.10
|
2.90
|
3.10
|
2.93
|
3.10
|
6,600
|
|
|
3/18/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.02
|
3.20
|
66,100
|
|
|
3/15/2013
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
44,100
|
|
|
3/14/2013
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.12
|
3.10
|
64,000
|
|
|
3/13/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
2.90
|
3.20
|
3.00
|
3.20
|
59,300
|
|
|
3/12/2013
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
125,500
|
|
|
3/11/2013
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.10
|
3.30
|
3.22
|
3.30
|
133,800
|
|
|
3/8/2013
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
34,100
|
|
|
3/7/2013
|
+0.10 / +3.33%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.00
|
3.10
|
7,200
|
|
|
3/6/2013
|
+0.20 / +7.14%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
90,000
|
|
|
3/5/2013
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.70
|
2.80
|
2.85
|
2.80
|
108,700
|
|
|
3/4/2013
|
-0.30 / -9.09%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.05
|
3.00
|
177,800
|
|
|
3/1/2013
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.40
|
3.30
|
21,400
|
|
|
2/28/2013
|
+0.10 / +2.94%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.44
|
3.50
|
15,800
|
|
|
2/27/2013
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.20
|
3.40
|
3.30
|
3.40
|
241,300
|
|
|
2/26/2013
|
-0.20 / -5.26%
|
3.70
|
3.80
|
3.50
|
3.60
|
3.55
|
3.60
|
186,700
|
|
|
2/25/2013
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.80
|
59,700
|
|
|
2/22/2013
|
-0.20 / -5.26%
|
3.80
|
4.00
|
3.60
|
3.60
|
3.76
|
3.60
|
229,700
|
|
|