|
Closing price on 9/7/2011
|
|
| Open |
12.30 |
| High |
13.10 |
| Low |
12.30 |
| Volume |
6,580,300 |
| Split-adjusted Price |
12.50 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2011
|
+0.70 / +5.65%
|
12.30
|
13.10
|
12.30
|
13.10
|
12.95
|
12.50
|
6,580,300
|
|
|
9/6/2011
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.10
|
12.40
|
12.28
|
11.83
|
4,588,500
|
|
|
9/5/2011
|
-0.40 / -3.10%
|
12.70
|
13.00
|
12.40
|
12.50
|
12.66
|
11.93
|
5,004,200
|
|
|
9/1/2011
|
+0.30 / +2.38%
|
11.90
|
13.00
|
11.90
|
12.90
|
12.80
|
12.31
|
4,711,400
|
|
|
8/31/2011
|
+0.20 / +1.61%
|
13.00
|
13.00
|
12.40
|
12.60
|
12.68
|
12.02
|
5,894,100
|
|
|
8/30/2011
|
+0.30 / +2.48%
|
12.50
|
12.70
|
12.40
|
12.40
|
12.64
|
11.83
|
7,656,200
|
|
|
8/29/2011
|
+0.70 / +6.14%
|
11.50
|
12.10
|
11.50
|
12.10
|
11.88
|
11.54
|
3,971,800
|
|
|
8/26/2011
|
-0.10 / -0.87%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.44
|
10.88
|
2,625,900
|
|
|
8/25/2011
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.00
|
11.50
|
11.38
|
10.97
|
3,490,400
|
|
|
8/24/2011
|
-0.10 / -0.87%
|
11.80
|
12.00
|
11.20
|
11.40
|
11.50
|
10.88
|
3,571,700
|
|
|
8/23/2011
|
-0.10 / -0.86%
|
12.00
|
12.10
|
11.30
|
11.50
|
11.60
|
10.97
|
3,360,400
|
|
|
8/22/2011
|
+0.80 / +7.41%
|
10.90
|
11.60
|
10.80
|
11.60
|
11.54
|
11.07
|
4,192,800
|
|
|
8/19/2011
|
-0.30 / -2.70%
|
11.00
|
11.20
|
10.70
|
10.80
|
10.90
|
10.30
|
2,878,700
|
|
|
8/18/2011
|
+0.20 / +1.83%
|
11.00
|
11.40
|
11.00
|
11.10
|
11.23
|
10.59
|
4,601,200
|
|
|
8/17/2011
|
+0.80 / +7.92%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.69
|
10.40
|
4,315,600
|
|
|
8/16/2011
|
+0.10 / +1.00%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.18
|
9.64
|
706,700
|
|
|
8/15/2011
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.09
|
9.54
|
1,105,100
|
|
|
8/12/2011
|
+0.10 / +0.99%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.21
|
9.73
|
962,600
|
|
|
8/11/2011
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.80
|
10.10
|
10.06
|
9.64
|
1,142,300
|
|
|
8/10/2011
|
+0.30 / +3.03%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.27
|
9.73
|
2,389,500
|
|
|
8/9/2011
|
-0.50 / -4.81%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.95
|
9.44
|
3,525,100
|
|
|
8/8/2011
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.48
|
9.92
|
1,531,000
|
|
|
8/5/2011
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.40
|
10.80
|
10.76
|
10.30
|
1,944,300
|
|
|
8/4/2011
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.62
|
10.30
|
2,163,500
|
|
|
8/3/2011
|
+0.10 / +0.98%
|
10.10
|
10.40
|
9.90
|
10.30
|
10.13
|
9.83
|
1,274,300
|
|
|
8/2/2011
|
-0.50 / -4.67%
|
10.70
|
10.70
|
10.00
|
10.20
|
10.24
|
9.73
|
2,769,400
|
|
|
8/1/2011
|
-0.40 / -3.60%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.74
|
10.21
|
1,661,800
|
|
|
7/29/2011
|
-0.10 / -0.89%
|
11.10
|
11.30
|
11.00
|
11.10
|
11.10
|
10.59
|
892,600
|
|
|
7/28/2011
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.25
|
10.69
|
1,007,200
|
|
|
7/27/2011
|
+0.10 / +0.90%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.10
|
10.69
|
1,219,900
|
|
|
|