|
Closing price on 5/16/2013
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
121,500 |
| Split-adjusted Price |
2.80 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2013
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.79
|
2.80
|
121,500
|
|
|
5/15/2013
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.68
|
2.70
|
32,000
|
|
|
5/14/2013
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.72
|
2.60
|
70,700
|
|
|
5/13/2013
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.69
|
2.70
|
44,600
|
|
|
5/10/2013
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.74
|
2.70
|
66,100
|
|
|
5/9/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.75
|
2.90
|
29,100
|
|
|
5/8/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.70
|
2.90
|
2.91
|
2.90
|
31,100
|
|
|
5/7/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.86
|
2.90
|
19,200
|
|
|
5/6/2013
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.78
|
2.80
|
81,300
|
|
|
5/3/2013
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.46
|
2.60
|
13,200
|
|
|
5/2/2013
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.41
|
2.50
|
7,300
|
|
|
4/26/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.48
|
2.50
|
26,800
|
|
|
4/25/2013
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.41
|
2.50
|
8,000
|
|
|
4/24/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.41
|
2.50
|
31,100
|
|
|
4/23/2013
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.41
|
2.50
|
5,600
|
|
|
4/22/2013
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.46
|
2.50
|
500
|
|
|
4/18/2013
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.45
|
2.50
|
19,200
|
|
|
4/17/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.48
|
2.50
|
10,400
|
|
|
4/16/2013
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.47
|
2.50
|
8,400
|
|
|
4/15/2013
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
97,400
|
|
|
4/12/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.40
|
2.60
|
2.57
|
2.60
|
72,300
|
|
|
4/11/2013
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.40
|
2.60
|
2.54
|
2.60
|
74,700
|
|
|
4/10/2013
|
-0.10 / -3.85%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.59
|
2.50
|
73,000
|
|
|
4/9/2013
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.61
|
2.60
|
26,600
|
|
|
4/8/2013
|
+0.20 / +8.00%
|
2.40
|
2.70
|
2.40
|
2.70
|
2.65
|
2.70
|
98,900
|
|
|
4/5/2013
|
-0.20 / -7.41%
|
2.60
|
2.80
|
2.50
|
2.50
|
2.66
|
2.50
|
94,100
|
|
|
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
|
|
|