|
Closing price on 3/28/2011
|
|
| Open |
17.00 |
| High |
17.50 |
| Low |
16.90 |
| Volume |
1,466,800 |
| Split-adjusted Price |
16.31 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2011
|
+0.30 / +1.79%
|
17.00
|
17.50
|
16.90
|
17.10
|
17.10
|
16.31
|
1,466,800
|
|
|
3/25/2011
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.60
|
16.80
|
16.84
|
16.03
|
2,450,400
|
|
|
3/24/2011
|
-0.50 / -2.86%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.27
|
16.22
|
2,183,800
|
|
|
3/23/2011
|
+0.20 / +1.16%
|
17.40
|
17.70
|
17.10
|
17.50
|
17.39
|
16.70
|
1,986,300
|
|
|
3/22/2011
|
-0.50 / -2.81%
|
18.00
|
18.00
|
17.20
|
17.30
|
17.56
|
16.50
|
2,917,900
|
|
|
3/21/2011
|
-0.40 / -2.20%
|
18.20
|
18.60
|
17.80
|
17.80
|
18.21
|
16.98
|
3,902,300
|
|
|
3/18/2011
|
+1.00 / +5.81%
|
17.50
|
18.20
|
17.10
|
18.20
|
17.77
|
17.36
|
5,663,500
|
|
|
3/17/2011
|
+0.40 / +2.38%
|
16.60
|
17.60
|
16.50
|
17.20
|
17.13
|
16.41
|
4,624,200
|
|
|
3/16/2011
|
+0.50 / +3.07%
|
16.30
|
16.90
|
16.00
|
16.80
|
16.50
|
16.03
|
2,155,600
|
|
|
3/15/2011
|
0.00 / 0.00%
|
16.20
|
16.90
|
16.00
|
16.30
|
16.31
|
15.55
|
2,097,500
|
|
|
3/14/2011
|
-0.90 / -5.23%
|
17.90
|
18.00
|
16.20
|
16.30
|
16.88
|
15.55
|
3,282,700
|
|
|
3/11/2011
|
+0.90 / +5.52%
|
16.60
|
17.20
|
16.60
|
17.20
|
17.14
|
16.41
|
1,723,000
|
|
|
3/10/2011
|
+1.10 / +7.24%
|
15.10
|
16.30
|
15.10
|
16.30
|
16.12
|
15.55
|
2,593,300
|
|
|
3/9/2011
|
-0.80 / -5.00%
|
16.00
|
16.20
|
15.10
|
15.20
|
15.29
|
14.50
|
2,812,500
|
|
|
3/8/2011
|
-0.50 / -3.03%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.24
|
15.26
|
1,120,400
|
|
|
3/7/2011
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.30
|
16.50
|
16.45
|
15.74
|
1,088,800
|
|
|
3/4/2011
|
+0.20 / +1.23%
|
16.20
|
16.60
|
15.80
|
16.40
|
16.40
|
15.65
|
1,989,800
|
|
|
3/3/2011
|
-0.40 / -2.41%
|
16.60
|
16.70
|
16.10
|
16.20
|
16.33
|
15.46
|
1,877,600
|
|
|
3/2/2011
|
-0.90 / -5.14%
|
17.40
|
17.50
|
16.40
|
16.60
|
16.64
|
15.84
|
3,722,000
|
|
|
3/1/2011
|
-0.20 / -1.13%
|
17.90
|
17.90
|
17.40
|
17.50
|
17.55
|
16.70
|
1,679,900
|
|
|
2/28/2011
|
-0.70 / -3.80%
|
18.40
|
18.40
|
17.60
|
17.70
|
17.92
|
16.89
|
2,082,700
|
|
|
2/25/2011
|
+0.50 / +2.79%
|
17.80
|
18.40
|
17.60
|
18.40
|
18.06
|
17.55
|
1,841,200
|
|
|
2/24/2011
|
-0.20 / -1.10%
|
17.90
|
18.20
|
17.00
|
17.90
|
17.59
|
17.08
|
2,515,600
|
|
|
2/23/2011
|
+0.40 / +2.26%
|
17.50
|
18.20
|
17.50
|
18.10
|
17.87
|
17.27
|
2,825,300
|
|
|
2/22/2011
|
-0.40 / -2.21%
|
17.80
|
18.20
|
17.20
|
17.70
|
17.51
|
16.89
|
3,966,500
|
|
|
2/21/2011
|
-1.20 / -6.22%
|
19.20
|
19.20
|
18.10
|
18.10
|
18.21
|
17.27
|
2,609,300
|
|
|
2/18/2011
|
-0.50 / -2.53%
|
19.80
|
19.80
|
19.10
|
19.30
|
19.44
|
18.41
|
1,595,400
|
|
|
2/17/2011
|
-0.40 / -1.98%
|
20.00
|
20.30
|
19.70
|
19.80
|
19.82
|
18.89
|
1,379,800
|
|
|
2/16/2011
|
-0.30 / -1.46%
|
20.40
|
20.60
|
20.10
|
20.20
|
20.29
|
19.27
|
1,003,000
|
|
|
2/15/2011
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.30
|
20.50
|
20.44
|
19.56
|
1,374,800
|
|
|
|