|
Closing price on 1/25/2011
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
20.40 |
| Volume |
1,253,200 |
| Split-adjusted Price |
19.46 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2011
|
-0.30 / -1.45%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.53
|
19.46
|
1,253,200
|
|
|
1/24/2011
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.60
|
20.70
|
21.03
|
19.75
|
2,073,300
|
|
|
1/21/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.60
|
20.70
|
20.76
|
19.75
|
1,657,900
|
|
|
1/20/2011
|
-0.20 / -0.96%
|
21.00
|
21.20
|
20.60
|
20.70
|
20.82
|
19.75
|
1,387,800
|
|
|
1/19/2011
|
+0.20 / +0.97%
|
20.90
|
21.20
|
20.70
|
20.90
|
20.87
|
19.94
|
1,348,800
|
|
|
1/18/2011
|
-0.40 / -1.90%
|
21.20
|
21.30
|
20.60
|
20.70
|
20.88
|
19.75
|
1,228,800
|
|
|
1/17/2011
|
+0.20 / +0.96%
|
21.00
|
21.60
|
20.90
|
21.10
|
21.24
|
20.13
|
1,629,200
|
|
|
1/14/2011
|
0.00 / 0.00%
|
20.90
|
21.10
|
20.60
|
20.90
|
20.88
|
19.94
|
1,590,900
|
|
|
1/13/2011
|
+0.40 / +1.95%
|
20.40
|
20.90
|
20.40
|
20.90
|
20.78
|
19.94
|
1,230,100
|
|
|
1/12/2011
|
+0.20 / +0.99%
|
20.50
|
20.90
|
20.30
|
20.50
|
20.56
|
19.56
|
2,113,100
|
|
|
1/11/2011
|
-0.50 / -2.40%
|
20.80
|
20.80
|
20.10
|
20.30
|
20.40
|
19.37
|
2,571,300
|
|
|
1/10/2011
|
-0.70 / -3.26%
|
21.40
|
21.50
|
20.70
|
20.80
|
20.96
|
19.84
|
2,617,400
|
|
|
1/7/2011
|
-0.20 / -0.92%
|
21.80
|
21.90
|
21.40
|
21.50
|
21.63
|
20.51
|
1,557,800
|
|
|
1/6/2011
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.40
|
21.70
|
21.60
|
20.70
|
1,796,300
|
|
|
1/5/2011
|
-0.20 / -0.91%
|
22.50
|
22.50
|
21.50
|
21.70
|
21.78
|
20.70
|
1,995,600
|
|
|
1/4/2011
|
-0.10 / -0.45%
|
22.50
|
22.50
|
21.90
|
21.90
|
22.14
|
20.89
|
1,303,600
|
|
|
12/31/2010
|
0.00 / 0.00%
|
22.10
|
22.30
|
21.90
|
22.00
|
22.07
|
20.99
|
1,563,200
|
|
|
12/30/2010
|
+0.30 / +1.38%
|
22.00
|
22.40
|
21.80
|
22.00
|
22.09
|
20.99
|
3,854,000
|
|
|
12/29/2010
|
-0.60 / -2.69%
|
22.20
|
22.50
|
21.60
|
21.70
|
22.02
|
20.70
|
2,189,400
|
|
|
12/28/2010
|
+1.00 / +4.69%
|
21.60
|
22.40
|
21.50
|
22.30
|
21.94
|
21.27
|
3,415,400
|
|
|
12/27/2010
|
-0.10 / -0.47%
|
21.30
|
21.80
|
21.20
|
21.30
|
21.42
|
20.32
|
2,742,400
|
|
|
12/24/2010
|
-0.10 / -0.47%
|
21.50
|
21.80
|
21.20
|
21.40
|
21.44
|
20.42
|
2,024,000
|
|
|
12/23/2010
|
-0.40 / -1.83%
|
21.70
|
22.10
|
21.30
|
21.50
|
21.59
|
20.51
|
3,072,000
|
|
|
12/22/2010
|
-0.40 / -1.79%
|
22.60
|
22.70
|
20.70
|
21.90
|
22.01
|
20.89
|
2,793,700
|
|
|
12/21/2010
|
-0.30 / -1.33%
|
22.60
|
22.70
|
21.70
|
22.30
|
22.24
|
21.27
|
3,133,000
|
|
|
12/20/2010
|
-0.50 / -2.16%
|
22.90
|
23.80
|
22.20
|
22.60
|
22.78
|
21.56
|
4,311,500
|
|
|
12/17/2010
|
+1.30 / +5.96%
|
22.00
|
23.20
|
21.80
|
23.10
|
22.67
|
22.04
|
4,807,800
|
|
|
12/16/2010
|
-0.80 / -3.54%
|
22.60
|
22.60
|
21.50
|
21.80
|
21.81
|
20.80
|
4,452,600
|
|
|
12/15/2010
|
-0.20 / -0.88%
|
23.00
|
23.50
|
22.40
|
22.60
|
22.92
|
21.56
|
4,813,800
|
|
|
12/14/2010
|
-1.00 / -4.20%
|
25.30
|
25.30
|
22.30
|
22.80
|
23.30
|
21.75
|
8,395,600
|
|
|
|