|
Closing price on 6/26/2012
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
215,900 |
| Split-adjusted Price |
5.60 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2012
|
-0.40 / -6.67%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.61
|
5.60
|
215,900
|
|
|
6/25/2012
|
-0.40 / -6.25%
|
6.20
|
6.40
|
6.00
|
6.00
|
6.06
|
6.00
|
271,600
|
|
|
6/22/2012
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.20
|
6.40
|
6.32
|
6.40
|
262,500
|
|
|
6/21/2012
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.56
|
6.60
|
35,500
|
|
|
6/20/2012
|
+0.20 / +3.08%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.68
|
6.70
|
95,900
|
|
|
6/19/2012
|
-0.40 / -5.80%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.60
|
6.50
|
207,800
|
|
|
6/18/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.98
|
6.90
|
94,400
|
|
|
6/15/2012
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.60
|
6.90
|
6.87
|
6.90
|
55,200
|
|
|
6/14/2012
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.64
|
6.70
|
71,900
|
|
|
6/13/2012
|
-0.20 / -2.99%
|
6.30
|
6.70
|
6.30
|
6.50
|
6.45
|
6.50
|
352,200
|
|
|
6/12/2012
|
-0.40 / -5.63%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.77
|
6.70
|
229,000
|
|
|
6/11/2012
|
+0.10 / +1.43%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.20
|
7.10
|
124,800
|
|
|
6/8/2012
|
-0.40 / -5.41%
|
7.80
|
7.80
|
7.00
|
7.00
|
7.27
|
7.00
|
205,900
|
|
|
6/7/2012
|
+0.50 / +7.25%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.34
|
7.40
|
462,400
|
|
|
6/6/2012
|
+0.10 / +1.47%
|
7.00
|
7.10
|
6.50
|
6.90
|
6.91
|
6.90
|
228,100
|
|
|
6/5/2012
|
+0.40 / +6.25%
|
6.50
|
6.90
|
6.40
|
6.80
|
6.60
|
6.80
|
77,700
|
|
|
6/4/2012
|
-0.30 / -4.48%
|
7.10
|
7.10
|
6.30
|
6.40
|
6.64
|
6.40
|
208,200
|
|
|
6/1/2012
|
+0.40 / +6.35%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.66
|
6.70
|
187,700
|
|
|
5/31/2012
|
-0.40 / -5.97%
|
6.50
|
6.70
|
6.30
|
6.30
|
6.44
|
6.30
|
3,784,100
|
|
|
5/30/2012
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.50
|
6.70
|
6.69
|
6.70
|
236,600
|
|
|
5/29/2012
|
-0.30 / -4.17%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.82
|
6.90
|
78,100
|
|
|
5/28/2012
|
+0.30 / +4.35%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.25
|
7.20
|
320,700
|
|
|
5/25/2012
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.87
|
6.90
|
645,600
|
|
|
5/24/2012
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.30
|
6.60
|
6.40
|
6.60
|
643,400
|
|
|
5/23/2012
|
-0.40 / -5.63%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.80
|
6.70
|
609,600
|
|
|
5/22/2012
|
+0.40 / +5.97%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
7.10
|
810,100
|
|
|
5/21/2012
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.69
|
6.70
|
428,800
|
|
|
5/18/2012
|
-0.60 / -8.70%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.37
|
6.30
|
287,400
|
|
|
5/17/2012
|
-0.40 / -5.48%
|
7.20
|
7.40
|
6.70
|
6.90
|
7.07
|
6.90
|
127,600
|
|
|
5/16/2012
|
+0.10 / +1.39%
|
7.20
|
7.30
|
6.70
|
7.30
|
6.99
|
7.30
|
359,200
|
|
|