|
Closing price on 6/8/2011
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.00 |
| Volume |
146,300 |
| Split-adjusted Price |
11.40 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2011
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.00
|
11.40
|
11.28
|
11.40
|
146,300
|
|
|
6/7/2011
|
+0.50 / +4.59%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.38
|
11.40
|
115,600
|
|
|
6/6/2011
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.70
|
10.90
|
10.74
|
10.90
|
134,300
|
|
|
6/3/2011
|
0.00 / 0.00%
|
11.70
|
11.70
|
10.70
|
11.00
|
11.45
|
11.00
|
190,800
|
|
|
6/2/2011
|
+0.60 / +5.77%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
115,500
|
|
|
6/1/2011
|
+0.60 / +6.12%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.34
|
10.40
|
86,700
|
|
|
5/31/2011
|
-0.30 / -2.97%
|
10.20
|
10.20
|
9.50
|
9.80
|
9.81
|
9.80
|
43,700
|
|
|
5/30/2011
|
-0.90 / -8.18%
|
11.20
|
11.20
|
10.10
|
10.10
|
10.21
|
10.10
|
104,100
|
|
|
5/27/2011
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.30
|
11.00
|
10.80
|
11.00
|
127,300
|
|
|
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
|
|
|