|
Closing price on 4/28/2011
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
665,600 |
| Split-adjusted Price |
13.36 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2011
|
-0.10 / -0.71%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.09
|
13.36
|
665,600
|
|
|
4/27/2011
|
-0.20 / -1.40%
|
14.40
|
14.60
|
13.90
|
14.10
|
14.19
|
13.45
|
1,302,400
|
|
|
4/26/2011
|
-0.90 / -5.92%
|
15.20
|
15.20
|
14.20
|
14.30
|
14.43
|
13.64
|
5,442,800
|
|
|
4/25/2011
|
+0.20 / +1.33%
|
14.70
|
15.50
|
14.60
|
15.20
|
15.16
|
14.50
|
2,518,200
|
|
|
4/22/2011
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.70
|
14.31
|
1,424,400
|
|
|
4/21/2011
|
-0.30 / -1.97%
|
15.20
|
15.30
|
14.90
|
14.90
|
14.99
|
14.21
|
1,345,400
|
|
|
4/20/2011
|
+0.10 / +0.66%
|
15.00
|
15.40
|
14.80
|
15.20
|
15.17
|
14.50
|
812,400
|
|
|
4/19/2011
|
-0.10 / -0.66%
|
15.30
|
15.50
|
15.10
|
15.10
|
15.22
|
14.41
|
1,315,900
|
|
|
4/18/2011
|
-0.60 / -3.80%
|
15.80
|
15.90
|
15.10
|
15.20
|
15.36
|
14.50
|
1,848,400
|
|
|
4/15/2011
|
-0.30 / -1.86%
|
16.10
|
16.30
|
15.70
|
15.80
|
15.94
|
15.07
|
1,339,900
|
|
|
4/14/2011
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.16
|
15.36
|
661,600
|
|
|
4/13/2011
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.32
|
15.55
|
1,081,800
|
|
|
4/8/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.30
|
15.65
|
770,600
|
|
|
4/7/2011
|
-0.30 / -1.80%
|
16.50
|
16.60
|
16.20
|
16.40
|
16.41
|
15.65
|
838,400
|
|
|
4/6/2011
|
+0.30 / +1.83%
|
16.10
|
16.80
|
16.10
|
16.70
|
16.52
|
15.93
|
1,717,200
|
|
|
4/5/2011
|
+0.40 / +2.50%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.13
|
15.65
|
1,101,500
|
|
|
4/4/2011
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.07
|
15.26
|
1,160,200
|
|
|
4/1/2011
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.20
|
16.30
|
16.30
|
15.55
|
1,308,900
|
|
|
3/31/2011
|
-0.20 / -1.20%
|
16.30
|
16.80
|
16.30
|
16.40
|
16.47
|
15.65
|
1,492,800
|
|
|
3/30/2011
|
0.00 / 0.00%
|
15.70
|
16.60
|
15.70
|
16.60
|
16.33
|
15.84
|
1,743,900
|
|
|
3/29/2011
|
-0.50 / -2.92%
|
17.10
|
17.20
|
16.40
|
16.60
|
16.66
|
15.84
|
2,143,500
|
|
|
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
|
|
|
|