|
Closing price on 5/26/2011
|
|
| Open |
10.00 |
| High |
11.30 |
| Low |
10.00 |
| Volume |
277,400 |
| Split-adjusted Price |
10.80 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2011
|
+0.10 / +0.93%
|
10.00
|
11.30
|
10.00
|
10.80
|
10.29
|
10.80
|
277,400
|
|
|
5/25/2011
|
-0.70 / -6.14%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
28,600
|
|
|
5/24/2011
|
-0.80 / -6.56%
|
12.10
|
12.10
|
11.40
|
11.40
|
11.45
|
11.40
|
82,500
|
|
|
5/23/2011
|
-0.80 / -6.15%
|
13.10
|
13.10
|
12.20
|
12.20
|
12.24
|
12.20
|
87,600
|
|
|
5/20/2011
|
-0.50 / -3.70%
|
13.70
|
13.80
|
12.80
|
13.00
|
13.13
|
13.00
|
35,100
|
|
|
5/19/2011
|
+0.70 / +5.47%
|
13.00
|
13.50
|
12.80
|
13.50
|
13.43
|
13.50
|
135,000
|
|
|
5/18/2011
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.30
|
12.80
|
12.71
|
12.80
|
37,800
|
|
|
5/17/2011
|
-0.50 / -3.76%
|
13.30
|
13.30
|
12.60
|
12.80
|
12.88
|
12.80
|
49,500
|
|
|
5/16/2011
|
-0.70 / -5.00%
|
13.60
|
14.00
|
13.10
|
13.30
|
13.33
|
13.30
|
99,300
|
|
|
5/13/2011
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.00
|
13.98
|
14.00
|
65,000
|
|
|
5/12/2011
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.90
|
14.00
|
14.01
|
14.00
|
45,600
|
|
|
5/11/2011
|
-0.30 / -2.10%
|
14.30
|
14.50
|
14.00
|
14.00
|
14.12
|
14.00
|
36,200
|
|
|
5/10/2011
|
-0.10 / -0.69%
|
14.50
|
14.90
|
14.30
|
14.30
|
14.47
|
14.30
|
91,400
|
|
|
5/9/2011
|
-0.30 / -2.04%
|
15.00
|
15.00
|
14.00
|
14.40
|
14.46
|
14.40
|
77,200
|
|
|
5/6/2011
|
+0.50 / +3.52%
|
14.50
|
14.70
|
14.10
|
14.70
|
14.47
|
14.70
|
70,100
|
|
|
5/5/2011
|
-0.80 / -5.33%
|
14.40
|
15.30
|
14.10
|
14.20
|
14.31
|
14.20
|
104,200
|
|
|
5/4/2011
|
-1.00 / -6.25%
|
15.90
|
16.00
|
15.00
|
15.00
|
15.14
|
15.00
|
118,700
|
|
|
4/29/2011
|
-0.30 / -1.84%
|
15.80
|
16.40
|
15.80
|
16.00
|
16.08
|
16.00
|
199,900
|
|
|
4/28/2011
|
+0.70 / +4.49%
|
14.60
|
16.40
|
14.60
|
16.30
|
15.67
|
16.30
|
343,800
|
|
|
4/27/2011
|
-0.30 / -1.89%
|
15.60
|
16.00
|
15.60
|
15.60
|
15.61
|
15.60
|
34,800
|
|
|
4/26/2011
|
-1.30 / -7.56%
|
17.30
|
17.40
|
15.90
|
15.90
|
16.70
|
15.90
|
267,500
|
|
|
4/25/2011
|
+0.60 / +3.61%
|
16.30
|
17.20
|
16.30
|
17.20
|
16.96
|
17.20
|
158,100
|
|
|
4/22/2011
|
+0.80 / +5.06%
|
16.00
|
16.60
|
15.80
|
16.60
|
16.11
|
16.60
|
282,700
|
|
|
4/21/2011
|
+0.90 / +6.04%
|
15.80
|
15.80
|
15.00
|
15.80
|
15.59
|
15.80
|
311,500
|
|
|
4/20/2011
|
+0.70 / +4.93%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.82
|
14.90
|
43,500
|
|
|
4/19/2011
|
+0.50 / +3.65%
|
12.80
|
14.60
|
12.80
|
14.20
|
14.04
|
14.20
|
146,000
|
|
|
4/18/2011
|
-0.90 / -6.16%
|
14.00
|
14.20
|
13.70
|
13.70
|
13.73
|
13.70
|
97,200
|
|
|
4/15/2011
|
-1.30 / -8.18%
|
15.10
|
15.30
|
14.60
|
14.60
|
14.70
|
14.60
|
227,500
|
|
|
4/14/2011
|
-0.50 / -3.05%
|
17.20
|
17.20
|
15.50
|
15.90
|
15.60
|
15.90
|
187,300
|
|
|
4/13/2011
|
-0.90 / -5.20%
|
17.60
|
18.40
|
16.40
|
16.40
|
16.56
|
16.40
|
47,200
|
|
|