|
Closing price on 10/27/2010
|
|
| Open |
22.10 |
| High |
22.50 |
| Low |
21.30 |
| Volume |
3,050,000 |
| Split-adjusted Price |
19.31 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2010
|
-0.80 / -3.62%
|
22.10
|
22.50
|
21.30
|
21.30
|
21.59
|
19.31
|
3,050,000
|
|
|
10/26/2010
|
+1.30 / +6.25%
|
21.00
|
22.10
|
20.90
|
22.10
|
21.85
|
20.04
|
6,056,700
|
|
|
10/25/2010
|
+0.20 / +0.97%
|
20.60
|
21.00
|
20.30
|
20.80
|
20.67
|
18.86
|
2,308,000
|
|
|
10/22/2010
|
+0.10 / +0.49%
|
21.10
|
21.60
|
20.30
|
20.60
|
20.56
|
18.68
|
1,285,600
|
|
|
10/21/2010
|
-0.10 / -0.49%
|
20.80
|
21.10
|
20.40
|
20.50
|
20.68
|
18.59
|
3,212,100
|
|
|
10/20/2010
|
-0.70 / -3.29%
|
21.10
|
21.20
|
20.30
|
20.60
|
20.68
|
18.68
|
3,707,600
|
|
|
10/19/2010
|
-0.50 / -2.29%
|
21.70
|
21.90
|
21.00
|
21.30
|
21.47
|
19.31
|
3,259,900
|
|
|
10/18/2010
|
-0.10 / -0.46%
|
22.00
|
22.10
|
21.70
|
21.80
|
21.92
|
19.77
|
1,657,000
|
|
|
10/15/2010
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.80
|
21.90
|
21.91
|
19.86
|
1,342,800
|
|
|
10/14/2010
|
0.00 / 0.00%
|
22.00
|
22.40
|
21.90
|
22.00
|
22.09
|
19.95
|
1,916,800
|
|
|
10/13/2010
|
+0.10 / +0.46%
|
21.90
|
22.10
|
21.70
|
22.00
|
21.97
|
19.95
|
2,048,800
|
|
|
10/12/2010
|
-0.20 / -0.90%
|
22.20
|
22.30
|
21.70
|
21.90
|
21.93
|
19.86
|
2,411,200
|
|
|
10/11/2010
|
-0.20 / -0.90%
|
20.90
|
22.40
|
20.90
|
22.10
|
22.16
|
20.04
|
2,254,900
|
|
|
10/8/2010
|
-0.10 / -0.45%
|
22.20
|
22.70
|
22.10
|
22.30
|
22.35
|
20.22
|
2,019,600
|
|
|
10/7/2010
|
-0.60 / -2.61%
|
23.00
|
23.20
|
22.30
|
22.40
|
22.71
|
20.31
|
2,718,900
|
|
|
10/6/2010
|
+0.70 / +3.14%
|
23.00
|
23.30
|
22.30
|
23.00
|
22.79
|
20.86
|
3,337,300
|
|
|
10/5/2010
|
+0.40 / +1.83%
|
21.90
|
22.60
|
21.40
|
22.30
|
21.94
|
20.22
|
3,440,700
|
|
|
10/4/2010
|
-0.80 / -3.52%
|
22.60
|
22.80
|
21.50
|
21.90
|
22.04
|
19.86
|
5,326,400
|
|
|
10/1/2010
|
-0.70 / -2.99%
|
21.60
|
23.50
|
21.60
|
22.70
|
22.90
|
20.58
|
2,880,100
|
|
|
9/30/2010
|
+0.10 / +0.43%
|
23.20
|
23.40
|
23.00
|
23.40
|
23.23
|
21.22
|
1,974,300
|
|
|
9/29/2010
|
-0.30 / -1.27%
|
23.90
|
23.90
|
23.10
|
23.30
|
23.40
|
21.13
|
2,571,700
|
|
|
9/28/2010
|
-0.10 / -0.42%
|
24.00
|
24.40
|
23.60
|
23.60
|
23.98
|
21.40
|
3,533,400
|
|
|
9/27/2010
|
+0.30 / +1.28%
|
23.80
|
24.10
|
23.40
|
23.70
|
23.68
|
21.49
|
3,250,600
|
|
|
9/24/2010
|
0.00 / 0.00%
|
23.10
|
23.70
|
23.10
|
23.40
|
23.49
|
21.22
|
2,930,400
|
|
|
9/23/2010
|
-0.40 / -1.68%
|
23.80
|
23.80
|
22.80
|
23.40
|
23.21
|
21.22
|
4,379,700
|
|
|
9/22/2010
|
-0.10 / -0.42%
|
24.40
|
24.40
|
23.20
|
23.80
|
23.88
|
21.58
|
2,133,700
|
|
|
9/21/2010
|
-0.30 / -1.24%
|
24.80
|
24.80
|
23.90
|
23.90
|
24.25
|
21.67
|
5,078,200
|
|
|
9/20/2010
|
+0.20 / +0.83%
|
25.00
|
25.30
|
24.00
|
24.20
|
24.84
|
21.94
|
7,644,400
|
|
|
9/17/2010
|
+1.30 / +5.73%
|
22.80
|
24.00
|
22.80
|
24.00
|
23.68
|
21.76
|
7,294,400
|
|
|
9/16/2010
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.30
|
22.70
|
22.54
|
20.58
|
3,057,400
|
|
|
|