|
Closing price on 1/10/2011
|
|
| Open |
21.40 |
| High |
21.50 |
| Low |
20.70 |
| Volume |
2,617,400 |
| Split-adjusted Price |
19.84 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2011
|
-0.70 / -3.26%
|
21.40
|
21.50
|
20.70
|
20.80
|
20.96
|
19.84
|
2,617,400
|
|
|
1/7/2011
|
-0.20 / -0.92%
|
21.80
|
21.90
|
21.40
|
21.50
|
21.63
|
20.51
|
1,557,800
|
|
|
1/6/2011
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.40
|
21.70
|
21.60
|
20.70
|
1,796,300
|
|
|
1/5/2011
|
-0.20 / -0.91%
|
22.50
|
22.50
|
21.50
|
21.70
|
21.78
|
20.70
|
1,995,600
|
|
|
1/4/2011
|
-0.10 / -0.45%
|
22.50
|
22.50
|
21.90
|
21.90
|
22.14
|
20.89
|
1,303,600
|
|
|
12/31/2010
|
0.00 / 0.00%
|
22.10
|
22.30
|
21.90
|
22.00
|
22.07
|
20.99
|
1,563,200
|
|
|
12/30/2010
|
+0.30 / +1.38%
|
22.00
|
22.40
|
21.80
|
22.00
|
22.09
|
20.99
|
3,854,000
|
|
|
12/29/2010
|
-0.60 / -2.69%
|
22.20
|
22.50
|
21.60
|
21.70
|
22.02
|
20.70
|
2,189,400
|
|
|
12/28/2010
|
+1.00 / +4.69%
|
21.60
|
22.40
|
21.50
|
22.30
|
21.94
|
21.27
|
3,415,400
|
|
|
12/27/2010
|
-0.10 / -0.47%
|
21.30
|
21.80
|
21.20
|
21.30
|
21.42
|
20.32
|
2,742,400
|
|
|
12/24/2010
|
-0.10 / -0.47%
|
21.50
|
21.80
|
21.20
|
21.40
|
21.44
|
20.42
|
2,024,000
|
|
|
12/23/2010
|
-0.40 / -1.83%
|
21.70
|
22.10
|
21.30
|
21.50
|
21.59
|
20.51
|
3,072,000
|
|
|
12/22/2010
|
-0.40 / -1.79%
|
22.60
|
22.70
|
20.70
|
21.90
|
22.01
|
20.89
|
2,793,700
|
|
|
12/21/2010
|
-0.30 / -1.33%
|
22.60
|
22.70
|
21.70
|
22.30
|
22.24
|
21.27
|
3,133,000
|
|
|
12/20/2010
|
-0.50 / -2.16%
|
22.90
|
23.80
|
22.20
|
22.60
|
22.78
|
21.56
|
4,311,500
|
|
|
12/17/2010
|
+1.30 / +5.96%
|
22.00
|
23.20
|
21.80
|
23.10
|
22.67
|
22.04
|
4,807,800
|
|
|
12/16/2010
|
-0.80 / -3.54%
|
22.60
|
22.60
|
21.50
|
21.80
|
21.81
|
20.80
|
4,452,600
|
|
|
12/15/2010
|
-0.20 / -0.88%
|
23.00
|
23.50
|
22.40
|
22.60
|
22.92
|
21.56
|
4,813,800
|
|
|
12/14/2010
|
-1.00 / -4.20%
|
25.30
|
25.30
|
22.30
|
22.80
|
23.30
|
21.75
|
8,395,600
|
|
|
12/13/2010
|
+1.10 / +4.85%
|
23.60
|
23.80
|
23.00
|
23.80
|
23.80
|
22.71
|
3,915,800
|
|
|
12/10/2010
|
+1.00 / +4.61%
|
21.70
|
22.70
|
21.60
|
22.70
|
22.33
|
21.66
|
5,661,700
|
|
|
12/9/2010
|
+0.90 / +4.33%
|
21.10
|
22.10
|
20.40
|
21.70
|
21.28
|
20.70
|
4,082,600
|
|
|
12/8/2010
|
-1.00 / -4.59%
|
22.00
|
22.10
|
20.70
|
20.80
|
21.11
|
19.84
|
5,511,100
|
|
|
12/7/2010
|
-1.00 / -4.39%
|
22.80
|
23.00
|
21.60
|
21.80
|
22.21
|
20.80
|
5,723,600
|
|
|
12/6/2010
|
-0.20 / -0.87%
|
24.00
|
24.20
|
22.70
|
22.80
|
23.21
|
21.75
|
7,970,400
|
|
|
12/3/2010
|
+1.10 / +5.02%
|
21.70
|
23.00
|
21.70
|
23.00
|
22.94
|
21.94
|
7,821,400
|
|
|
12/2/2010
|
+1.30 / +6.31%
|
20.90
|
22.30
|
20.50
|
21.90
|
21.48
|
20.89
|
5,963,400
|
|
|
12/1/2010
|
-0.30 / -1.44%
|
21.00
|
21.70
|
20.40
|
20.60
|
20.97
|
19.65
|
5,627,300
|
|
|
11/30/2010
|
+0.80 / +3.98%
|
20.50
|
20.90
|
20.10
|
20.90
|
20.88
|
19.94
|
7,809,200
|
|
|
11/29/2010
|
+1.40 / +7.49%
|
18.80
|
20.10
|
18.40
|
20.10
|
19.56
|
19.18
|
4,889,900
|
|
|
|