|
Closing price on 5/17/2012
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
1,816,335 |
| Split-adjusted Price |
10.10 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2012
|
-0.40 / -3.81%
|
10.40
|
10.50
|
10.00
|
10.10
|
10.25
|
10.10
|
1,816,335
|
|
|
5/16/2012
|
+0.30 / +2.94%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.23
|
10.50
|
4,062,202
|
|
|
5/15/2012
|
-0.30 / -2.86%
|
10.40
|
10.60
|
10.00
|
10.20
|
10.28
|
10.20
|
5,475,836
|
|
|
5/14/2012
|
-0.70 / -6.25%
|
11.40
|
11.40
|
10.40
|
10.50
|
10.65
|
10.50
|
8,070,084
|
|
|
5/11/2012
|
-0.10 / -0.88%
|
11.20
|
11.50
|
11.10
|
11.20
|
11.27
|
11.20
|
4,566,883
|
|
|
5/10/2012
|
-0.10 / -0.88%
|
11.50
|
11.70
|
11.20
|
11.30
|
11.40
|
11.30
|
5,217,470
|
|
|
5/9/2012
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.50
|
11.40
|
4,644,300
|
|
|
5/8/2012
|
-0.50 / -4.17%
|
12.00
|
12.10
|
11.40
|
11.50
|
11.70
|
11.50
|
5,614,316
|
|
|
5/7/2012
|
+0.60 / +5.26%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.79
|
12.00
|
7,466,100
|
|
|
5/4/2012
|
+0.20 / +1.79%
|
11.20
|
11.70
|
11.20
|
11.40
|
11.40
|
11.40
|
5,095,070
|
|
|
5/3/2012
|
-0.20 / -1.75%
|
11.20
|
11.40
|
10.80
|
11.20
|
11.09
|
11.20
|
5,718,400
|
|
|
5/2/2012
|
-0.20 / -1.72%
|
11.60
|
11.80
|
11.20
|
11.40
|
11.47
|
11.40
|
5,587,010
|
|
|
4/27/2012
|
+0.10 / +0.87%
|
11.70
|
11.90
|
11.40
|
11.60
|
11.63
|
11.60
|
4,293,840
|
|
|
4/26/2012
|
-0.30 / -2.54%
|
11.60
|
11.80
|
11.40
|
11.50
|
11.59
|
11.50
|
4,867,949
|
|
|
4/25/2012
|
+0.20 / +1.72%
|
11.60
|
12.10
|
11.60
|
11.80
|
11.90
|
11.80
|
5,618,763
|
|
|
4/24/2012
|
+0.20 / +1.75%
|
11.60
|
11.70
|
11.20
|
11.60
|
11.42
|
11.60
|
6,077,700
|
|
|
4/23/2012
|
-0.10 / -0.87%
|
11.70
|
11.80
|
11.30
|
11.40
|
11.52
|
11.40
|
4,109,234
|
|
|
4/20/2012
|
+0.20 / +1.77%
|
11.50
|
11.80
|
11.20
|
11.50
|
11.51
|
11.50
|
6,080,913
|
|
|
4/19/2012
|
-0.60 / -5.04%
|
11.60
|
11.90
|
11.20
|
11.30
|
11.52
|
11.30
|
6,549,296
|
|
|
4/18/2012
|
-0.20 / -1.65%
|
12.00
|
12.40
|
11.80
|
11.90
|
12.08
|
11.90
|
8,032,746
|
|
|
4/17/2012
|
-0.50 / -3.97%
|
12.70
|
12.80
|
12.00
|
12.10
|
12.37
|
12.10
|
6,738,021
|
|
|
4/16/2012
|
+0.70 / +5.88%
|
11.10
|
12.70
|
11.10
|
12.60
|
12.31
|
12.60
|
7,189,651
|
|
|
4/13/2012
|
0.00 / 0.00%
|
12.00
|
12.40
|
11.70
|
11.90
|
12.00
|
11.90
|
7,309,041
|
|
|
4/12/2012
|
-0.20 / -1.65%
|
12.50
|
12.60
|
11.90
|
11.90
|
12.33
|
11.90
|
8,923,366
|
|
|
4/11/2012
|
+0.70 / +6.14%
|
11.60
|
12.10
|
11.50
|
12.10
|
11.86
|
12.10
|
10,415,238
|
|
|
4/10/2012
|
-0.50 / -4.20%
|
11.70
|
12.10
|
11.30
|
11.40
|
11.65
|
11.40
|
6,438,317
|
|
|
4/9/2012
|
+0.50 / +4.39%
|
11.60
|
12.00
|
11.40
|
11.90
|
11.75
|
11.90
|
5,836,734
|
|
|
4/6/2012
|
+0.10 / +0.88%
|
11.50
|
11.90
|
11.30
|
11.40
|
11.64
|
11.40
|
8,041,617
|
|
|
4/5/2012
|
+0.70 / +6.60%
|
10.60
|
11.30
|
10.40
|
11.30
|
11.09
|
11.30
|
9,736,931
|
|
|
4/4/2012
|
-0.40 / -3.64%
|
11.40
|
11.40
|
10.50
|
10.60
|
10.87
|
10.60
|
4,221,783
|
|
|
|