|
Closing price on 9/29/2010
|
|
| Open |
32.70 |
| High |
34.00 |
| Low |
32.00 |
| Volume |
48,100 |
| Split-adjusted Price |
32.00 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2010
|
-0.50 / -1.54%
|
32.70
|
34.00
|
32.00
|
32.00
|
32.80
|
32.00
|
48,100
|
|
|
9/28/2010
|
+0.20 / +0.62%
|
33.40
|
33.50
|
32.20
|
32.50
|
32.89
|
32.50
|
42,000
|
|
|
9/27/2010
|
-1.00 / -3.00%
|
34.40
|
34.40
|
32.00
|
32.30
|
32.44
|
32.30
|
38,300
|
|
|
9/24/2010
|
-1.60 / -4.58%
|
36.50
|
36.50
|
33.20
|
33.30
|
33.72
|
33.30
|
27,100
|
|
|
9/23/2010
|
-1.00 / -2.79%
|
38.00
|
38.00
|
33.40
|
34.90
|
35.51
|
34.90
|
93,500
|
|
|
9/22/2010
|
+2.20 / +6.53%
|
35.90
|
35.90
|
35.80
|
35.90
|
35.90
|
35.90
|
82,300
|
|
|
9/21/2010
|
+2.20 / +6.98%
|
33.70
|
33.70
|
33.50
|
33.70
|
33.65
|
33.70
|
66,900
|
|
|
9/20/2010
|
+0.50 / +1.61%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
59,800
|
|
|
9/17/2010
|
+2.00 / +6.90%
|
27.00
|
31.00
|
27.00
|
31.00
|
29.48
|
31.00
|
113,100
|
|
|
9/16/2010
|
-2.10 / -6.75%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17,500
|
|
|
9/15/2010
|
-2.00 / -6.04%
|
31.20
|
31.20
|
31.10
|
31.10
|
31.13
|
31.10
|
11,000
|
|
|
9/14/2010
|
-2.30 / -6.50%
|
34.00
|
34.50
|
33.00
|
33.10
|
33.39
|
33.10
|
47,800
|
|
|
9/13/2010
|
-2.60 / -6.84%
|
35.50
|
35.50
|
35.40
|
35.40
|
35.41
|
35.40
|
12,200
|
|
|
9/10/2010
|
-1.90 / -4.76%
|
40.00
|
40.00
|
37.00
|
38.00
|
38.03
|
38.00
|
65,500
|
|
|
9/9/2010
|
+39.90 / +0.00%
|
31.00
|
40.00
|
31.00
|
39.90
|
38.02
|
39.90
|
201,400
|
|
|