|
Closing price on 7/15/2011
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.30 |
| Volume |
912,000 |
| Split-adjusted Price |
10.78 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2011
|
-0.20 / -1.74%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.40
|
10.78
|
912,000
|
|
|
7/14/2011
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.20
|
11.50
|
11.45
|
10.97
|
1,265,300
|
|
|
7/13/2011
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.30
|
11.50
|
11.51
|
10.97
|
1,720,000
|
|
|
7/12/2011
|
+0.30 / +2.68%
|
11.20
|
11.50
|
10.90
|
11.50
|
11.10
|
10.97
|
2,419,000
|
|
|
7/11/2011
|
-0.40 / -3.45%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.28
|
10.69
|
1,556,100
|
|
|
7/8/2011
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.64
|
11.07
|
1,462,500
|
|
|
7/7/2011
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.82
|
11.26
|
1,987,400
|
|
|
7/6/2011
|
-0.30 / -2.50%
|
12.40
|
12.50
|
11.70
|
11.70
|
11.97
|
11.16
|
2,068,800
|
|
|
7/5/2011
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.98
|
11.45
|
2,503,300
|
|
|
7/4/2011
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.10
|
11.50
|
11.31
|
10.97
|
1,562,400
|
|
|
7/1/2011
|
-0.50 / -4.24%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.43
|
10.78
|
2,449,300
|
|
|
6/30/2011
|
-0.40 / -3.28%
|
11.90
|
12.40
|
11.70
|
11.80
|
11.90
|
11.26
|
1,839,600
|
|
|
6/29/2011
|
-0.20 / -1.61%
|
12.50
|
12.50
|
11.90
|
12.20
|
12.13
|
11.64
|
2,250,100
|
|
|
6/28/2011
|
-0.50 / -3.88%
|
12.80
|
12.90
|
12.20
|
12.40
|
12.48
|
11.83
|
2,918,900
|
|
|
6/27/2011
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.80
|
12.90
|
12.95
|
12.31
|
1,381,100
|
|
|
6/24/2011
|
+0.20 / +1.55%
|
13.00
|
13.30
|
12.80
|
13.10
|
13.02
|
12.50
|
2,341,000
|
|
|
6/23/2011
|
-0.40 / -3.01%
|
13.30
|
13.30
|
12.80
|
12.90
|
12.98
|
12.31
|
2,012,200
|
|
|
6/22/2011
|
-0.30 / -2.21%
|
13.90
|
13.90
|
13.10
|
13.30
|
13.47
|
12.69
|
3,497,600
|
|
|
6/21/2011
|
+0.90 / +7.09%
|
13.60
|
13.60
|
13.00
|
13.60
|
13.51
|
12.97
|
6,663,100
|
|
|
6/20/2011
|
0.00 / 0.00%
|
12.70
|
13.40
|
12.50
|
12.70
|
12.81
|
12.12
|
2,397,200
|
|
|
6/17/2011
|
-0.80 / -5.93%
|
13.80
|
13.80
|
12.60
|
12.70
|
12.90
|
12.12
|
3,357,100
|
|
|
6/16/2011
|
+0.80 / +6.30%
|
12.80
|
13.60
|
12.50
|
13.50
|
13.47
|
12.88
|
4,844,300
|
|
|
6/15/2011
|
-0.50 / -3.79%
|
13.50
|
13.50
|
12.70
|
12.70
|
12.82
|
12.12
|
4,020,200
|
|
|
6/14/2011
|
-0.90 / -6.38%
|
14.00
|
14.40
|
13.20
|
13.20
|
13.62
|
12.59
|
6,169,600
|
|
|
6/13/2011
|
-0.20 / -1.40%
|
14.20
|
14.60
|
13.60
|
14.10
|
14.10
|
13.45
|
4,522,700
|
|
|
6/10/2011
|
+0.60 / +4.38%
|
14.00
|
14.30
|
13.60
|
14.30
|
14.22
|
13.64
|
6,081,300
|
|
|
6/9/2011
|
+0.70 / +5.38%
|
13.00
|
13.90
|
12.60
|
13.70
|
13.35
|
13.07
|
6,222,600
|
|
|
6/8/2011
|
+0.20 / +1.56%
|
13.50
|
13.60
|
12.80
|
13.00
|
13.26
|
12.40
|
4,975,800
|
|
|
6/7/2011
|
+0.50 / +4.07%
|
12.40
|
12.80
|
12.20
|
12.80
|
12.77
|
12.21
|
2,220,300
|
|
|
6/6/2011
|
+0.60 / +5.13%
|
12.00
|
12.50
|
11.30
|
12.30
|
12.02
|
11.73
|
3,590,400
|
|
|
|