|
Closing price on 5/31/2013
|
|
| Open |
3.80 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
582,700 |
| Split-adjusted Price |
3.80 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2013
|
-0.10 / -2.56%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.93
|
3.80
|
582,700
|
|
|
5/30/2013
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.81
|
3.90
|
435,300
|
|
|
5/29/2013
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.70
|
3.80
|
546,600
|
|
|
5/28/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.52
|
3.60
|
200,700
|
|
|
5/27/2013
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.37
|
3.50
|
295,200
|
|
|
5/24/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
130,500
|
|
|
5/23/2013
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.10
|
3.20
|
3.20
|
3.20
|
92,400
|
|
|
5/22/2013
|
+0.40 / +13.79%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.20
|
3.30
|
74,700
|
|
|
5/21/2013
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
2.90
|
3.07
|
2.90
|
373,600
|
|
|
5/20/2013
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.91
|
2.90
|
96,000
|
|
|
5/17/2013
|
+0.10 / +3.57%
|
2.80
|
3.00
|
2.70
|
2.90
|
2.94
|
2.90
|
286,500
|
|
|
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
|
|
|