|
Closing price on 8/2/2011
|
|
| Open |
7.40 |
| High |
7.40 |
| Low |
7.00 |
| Volume |
95,900 |
| Split-adjusted Price |
7.00 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2011
|
-0.50 / -6.67%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.03
|
7.00
|
95,900
|
|
|
8/1/2011
|
-0.40 / -5.06%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.51
|
7.50
|
47,600
|
|
|
7/29/2011
|
-0.20 / -2.47%
|
8.30
|
8.30
|
7.80
|
7.90
|
7.93
|
7.90
|
47,200
|
|
|
7/28/2011
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.22
|
8.10
|
13,400
|
|
|
7/27/2011
|
+0.10 / +1.23%
|
8.00
|
8.20
|
7.90
|
8.20
|
7.96
|
8.20
|
15,200
|
|
|
7/26/2011
|
-0.20 / -2.41%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.23
|
8.10
|
57,000
|
|
|
7/25/2011
|
-0.20 / -2.35%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
8.30
|
32,200
|
|
|
7/22/2011
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.56
|
8.50
|
60,000
|
|
|
7/21/2011
|
-0.40 / -4.49%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.69
|
8.50
|
41,600
|
|
|
7/20/2011
|
+0.60 / +7.23%
|
8.50
|
8.90
|
8.30
|
8.90
|
8.68
|
8.90
|
105,200
|
|
|
7/19/2011
|
-0.50 / -5.68%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.37
|
8.30
|
75,800
|
|
|
7/18/2011
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.86
|
8.80
|
6,200
|
|
|
7/15/2011
|
+0.10 / +1.12%
|
9.00
|
9.20
|
8.80
|
9.00
|
9.00
|
9.00
|
15,800
|
|
|
7/14/2011
|
-0.40 / -4.30%
|
9.40
|
9.40
|
8.90
|
8.90
|
8.98
|
8.90
|
100,000
|
|
|
7/13/2011
|
-0.30 / -3.13%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.38
|
9.30
|
56,500
|
|
|
7/12/2011
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.00
|
9.60
|
9.21
|
9.60
|
57,000
|
|
|
7/11/2011
|
-0.40 / -4.00%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.53
|
9.60
|
24,800
|
|
|
7/8/2011
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.02
|
10.00
|
18,900
|
|
|
7/7/2011
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
20,900
|
|
|
7/6/2011
|
-0.50 / -4.76%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.22
|
10.00
|
17,200
|
|
|
7/5/2011
|
+0.50 / +5.00%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.49
|
10.50
|
62,500
|
|
|
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
|
|
|