|
Closing price on 9/14/2010
|
|
| Open |
22.40 |
| High |
23.10 |
| Low |
22.40 |
| Volume |
3,859,300 |
| Split-adjusted Price |
20.77 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2010
|
+0.60 / +2.69%
|
22.40
|
23.10
|
22.40
|
22.90
|
22.77
|
20.77
|
3,859,300
|
|
|
9/13/2010
|
-0.60 / -2.62%
|
23.20
|
23.20
|
22.10
|
22.30
|
22.39
|
20.22
|
5,302,200
|
|
|
9/10/2010
|
-1.50 / -6.15%
|
24.50
|
24.50
|
22.70
|
22.90
|
23.44
|
20.77
|
6,567,600
|
|
|
9/9/2010
|
+0.70 / +2.95%
|
23.70
|
24.80
|
23.60
|
24.40
|
24.20
|
22.13
|
5,283,000
|
|
|
9/8/2010
|
-0.70 / -2.87%
|
24.00
|
24.00
|
23.10
|
23.70
|
23.53
|
21.49
|
6,714,300
|
|
|
9/7/2010
|
-0.50 / -2.01%
|
25.90
|
26.00
|
24.10
|
24.40
|
24.63
|
22.13
|
5,402,700
|
|
|
9/6/2010
|
+1.20 / +5.06%
|
23.80
|
24.90
|
23.80
|
24.90
|
24.80
|
22.58
|
6,087,900
|
|
|
9/1/2010
|
+0.80 / +3.49%
|
23.50
|
23.90
|
22.60
|
23.70
|
23.34
|
21.49
|
6,280,700
|
|
|
8/31/2010
|
+1.20 / +5.53%
|
21.30
|
23.00
|
21.30
|
22.90
|
22.63
|
20.77
|
9,686,600
|
|
|
8/30/2010
|
+1.40 / +6.90%
|
20.60
|
21.70
|
20.50
|
21.70
|
21.53
|
19.68
|
2,518,300
|
|
|
8/27/2010
|
-0.40 / -1.93%
|
20.60
|
20.80
|
19.70
|
20.30
|
20.29
|
18.41
|
3,405,000
|
|
|
8/26/2010
|
+0.40 / +1.97%
|
20.00
|
21.20
|
20.00
|
20.70
|
20.68
|
18.77
|
4,508,900
|
|
|
8/25/2010
|
-1.10 / -5.14%
|
21.00
|
21.10
|
20.10
|
20.30
|
20.37
|
18.41
|
6,822,300
|
|
|
8/24/2010
|
-1.00 / -4.46%
|
22.20
|
22.40
|
21.20
|
21.40
|
21.60
|
19.41
|
5,131,000
|
|
|
8/23/2010
|
-0.30 / -1.32%
|
23.00
|
23.00
|
22.30
|
22.40
|
22.55
|
20.31
|
2,211,300
|
|
|
8/20/2010
|
+0.20 / +0.89%
|
22.50
|
23.10
|
22.10
|
22.70
|
22.59
|
20.58
|
4,753,700
|
|
|
8/19/2010
|
-0.20 / -0.88%
|
22.50
|
23.00
|
22.20
|
22.50
|
22.55
|
20.40
|
4,361,400
|
|
|
8/18/2010
|
-0.80 / -3.40%
|
23.60
|
23.60
|
22.50
|
22.70
|
22.77
|
20.58
|
4,861,100
|
|
|
8/17/2010
|
-0.80 / -3.29%
|
24.50
|
24.60
|
23.20
|
23.50
|
23.70
|
21.31
|
4,017,200
|
|
|
8/16/2010
|
+1.00 / +4.29%
|
23.60
|
24.30
|
23.00
|
24.30
|
23.94
|
22.04
|
3,866,000
|
|
|
8/13/2010
|
+1.10 / +4.95%
|
22.40
|
23.50
|
21.50
|
23.30
|
22.75
|
21.13
|
5,078,400
|
|
|
8/12/2010
|
-1.70 / -7.11%
|
23.50
|
23.60
|
22.10
|
22.20
|
22.43
|
20.13
|
6,391,200
|
|
|
8/11/2010
|
+0.50 / +2.14%
|
23.30
|
24.20
|
23.00
|
23.90
|
23.74
|
21.67
|
3,196,400
|
|
|
8/10/2010
|
-0.60 / -2.50%
|
24.00
|
24.40
|
22.80
|
23.40
|
23.33
|
21.22
|
4,415,300
|
|
|
8/9/2010
|
-1.50 / -5.88%
|
25.20
|
25.50
|
23.90
|
24.00
|
24.33
|
21.76
|
4,319,500
|
|
|
8/6/2010
|
-0.30 / -1.16%
|
25.80
|
25.80
|
25.40
|
25.50
|
25.53
|
23.12
|
2,864,000
|
|
|
8/5/2010
|
-0.30 / -1.15%
|
26.10
|
26.40
|
25.70
|
25.80
|
25.99
|
23.40
|
3,097,900
|
|
|
8/4/2010
|
-0.20 / -0.76%
|
26.50
|
26.50
|
25.80
|
26.10
|
26.02
|
23.67
|
3,933,000
|
|
|
8/3/2010
|
-0.30 / -1.13%
|
27.00
|
27.10
|
26.30
|
26.30
|
26.62
|
23.85
|
3,675,700
|
|
|
8/2/2010
|
-0.80 / -2.92%
|
27.50
|
27.80
|
26.60
|
26.60
|
26.92
|
24.12
|
3,404,300
|
|
|
|