|
Closing price on 12/31/2009
|
|
| Open |
25.20 |
| High |
26.20 |
| Low |
24.50 |
| Volume |
1,475,500 |
| Split-adjusted Price |
22.67 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2009
|
0.00 / 0.00%
|
25.20
|
26.20
|
24.50
|
25.00
|
25.36
|
22.67
|
1,475,500
|
|
|
12/30/2009
|
+0.60 / +2.46%
|
24.80
|
25.20
|
24.40
|
25.00
|
24.97
|
22.67
|
1,020,600
|
|
|
12/29/2009
|
-0.80 / -3.17%
|
25.50
|
25.50
|
24.30
|
24.40
|
24.77
|
22.13
|
608,700
|
|
|
12/28/2009
|
-0.70 / -2.70%
|
26.00
|
26.00
|
24.80
|
25.20
|
25.34
|
22.85
|
932,000
|
|
|
12/25/2009
|
+0.10 / +0.39%
|
26.00
|
26.30
|
25.20
|
25.90
|
26.01
|
23.49
|
1,951,200
|
|
|
12/24/2009
|
+1.10 / +4.45%
|
24.40
|
25.80
|
24.00
|
25.80
|
25.10
|
23.40
|
1,399,900
|
|
|
12/23/2009
|
+1.00 / +4.22%
|
23.50
|
25.00
|
22.60
|
24.70
|
24.23
|
22.40
|
827,000
|
|
|
12/22/2009
|
+0.20 / +0.85%
|
25.00
|
25.00
|
23.50
|
23.70
|
24.00
|
21.49
|
819,300
|
|
|
12/21/2009
|
+1.40 / +6.33%
|
23.50
|
23.50
|
22.50
|
23.50
|
23.48
|
21.31
|
439,000
|
|
|
12/18/2009
|
+0.10 / +0.45%
|
21.60
|
22.10
|
21.50
|
22.10
|
22.05
|
20.04
|
268,500
|
|
|
12/17/2009
|
+0.70 / +3.29%
|
20.60
|
22.00
|
20.00
|
22.00
|
20.69
|
19.95
|
728,200
|
|
|
12/16/2009
|
-1.20 / -5.33%
|
22.20
|
22.80
|
21.30
|
21.30
|
21.49
|
19.31
|
625,500
|
|
|
12/15/2009
|
-0.80 / -3.43%
|
23.70
|
23.90
|
22.00
|
22.50
|
22.81
|
20.40
|
474,000
|
|
|
12/14/2009
|
+0.90 / +4.02%
|
21.50
|
23.50
|
21.50
|
23.30
|
22.75
|
21.13
|
527,900
|
|
|
12/11/2009
|
-1.10 / -4.68%
|
24.10
|
24.50
|
22.40
|
22.40
|
22.59
|
20.31
|
414,400
|
|
|
12/10/2009
|
-1.20 / -4.86%
|
24.80
|
25.20
|
23.20
|
23.50
|
24.01
|
21.31
|
372,700
|
|
|
12/9/2009
|
-1.40 / -5.36%
|
26.00
|
26.00
|
24.70
|
24.70
|
24.80
|
22.40
|
627,400
|
|
|
12/8/2009
|
-0.80 / -2.97%
|
27.00
|
27.20
|
25.50
|
26.10
|
26.52
|
23.67
|
424,600
|
|
|
12/7/2009
|
+0.10 / +0.37%
|
26.40
|
27.00
|
26.30
|
26.90
|
26.72
|
24.39
|
783,700
|
|
|
12/4/2009
|
+0.50 / +1.90%
|
26.80
|
27.00
|
25.60
|
26.80
|
26.36
|
24.30
|
757,300
|
|
|
12/3/2009
|
-0.30 / -1.13%
|
26.00
|
27.00
|
25.20
|
26.30
|
26.14
|
23.85
|
773,500
|
|
|
12/2/2009
|
-1.80 / -6.34%
|
28.50
|
28.50
|
26.40
|
26.60
|
26.96
|
24.12
|
792,800
|
|
|
12/1/2009
|
+1.70 / +6.37%
|
28.00
|
28.40
|
27.10
|
28.40
|
28.27
|
25.75
|
575,100
|
|
|
11/30/2009
|
+1.70 / +6.80%
|
26.00
|
26.70
|
26.00
|
26.70
|
26.59
|
24.21
|
445,400
|
|
|
11/27/2009
|
-0.20 / -0.79%
|
23.70
|
26.90
|
23.50
|
25.00
|
25.01
|
22.67
|
1,583,300
|
|
|
11/26/2009
|
-1.50 / -5.62%
|
25.20
|
26.00
|
25.20
|
25.20
|
25.22
|
22.85
|
1,679,400
|
|
|
11/25/2009
|
-1.80 / -6.32%
|
28.50
|
28.80
|
26.70
|
26.70
|
26.98
|
24.21
|
691,400
|
|
|
11/24/2009
|
-1.30 / -4.36%
|
30.00
|
30.00
|
28.10
|
28.50
|
28.65
|
25.84
|
665,700
|
|
|
11/23/2009
|
-1.50 / -4.79%
|
31.00
|
31.20
|
29.50
|
29.80
|
29.80
|
27.02
|
1,008,200
|
|
|
11/20/2009
|
-0.20 / -0.63%
|
31.00
|
33.00
|
29.50
|
31.30
|
31.71
|
28.38
|
1,446,300
|
|
|