|
Closing price on 7/4/2011
|
|
| Open |
9.90 |
| High |
10.10 |
| Low |
9.70 |
| Volume |
26,900 |
| Split-adjusted Price |
10.00 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2011
|
+0.20 / +2.04%
|
9.90
|
10.10
|
9.70
|
10.00
|
9.92
|
10.00
|
26,900
|
|
|
7/1/2011
|
-0.20 / -2.00%
|
10.30
|
10.30
|
9.70
|
9.80
|
9.80
|
9.80
|
17,500
|
|
|
6/30/2011
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.90
|
10.00
|
10.00
|
10.00
|
57,600
|
|
|
6/29/2011
|
+0.20 / +1.96%
|
10.20
|
10.40
|
9.80
|
10.40
|
10.11
|
10.40
|
34,100
|
|
|
6/28/2011
|
-0.30 / -2.86%
|
10.50
|
10.60
|
10.10
|
10.20
|
10.23
|
10.20
|
51,600
|
|
|
6/27/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.55
|
10.50
|
41,700
|
|
|
6/24/2011
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.40
|
10.50
|
51,600
|
|
|
6/23/2011
|
-0.30 / -2.80%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
10.40
|
52,400
|
|
|
6/22/2011
|
-0.50 / -4.46%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.81
|
10.70
|
68,700
|
|
|
6/21/2011
|
+0.40 / +3.70%
|
11.40
|
11.40
|
10.80
|
11.20
|
11.11
|
11.20
|
73,600
|
|
|
6/20/2011
|
-0.60 / -5.26%
|
11.40
|
11.50
|
10.70
|
10.80
|
10.77
|
10.80
|
126,000
|
|
|
6/17/2011
|
-0.30 / -2.56%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.43
|
11.40
|
151,800
|
|
|
6/16/2011
|
-0.50 / -4.10%
|
11.50
|
12.70
|
11.50
|
11.70
|
12.20
|
11.70
|
212,600
|
|
|
6/15/2011
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.26
|
12.20
|
56,800
|
|
|
6/14/2011
|
-0.80 / -6.02%
|
13.50
|
13.80
|
12.50
|
12.50
|
13.06
|
12.50
|
211,400
|
|
|
6/13/2011
|
+0.80 / +6.40%
|
13.30
|
13.30
|
12.50
|
13.30
|
13.25
|
13.30
|
356,900
|
|
|
6/10/2011
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
51,200
|
|
|
6/9/2011
|
+0.60 / +5.26%
|
11.30
|
12.00
|
11.00
|
12.00
|
11.72
|
12.00
|
102,500
|
|
|
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
|
|
|