|
Closing price on 1/28/2010
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
24.80 |
| Volume |
35,400 |
| Split-adjusted Price |
7.61 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2010
|
-0.40 / -1.59%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.95
|
7.61
|
35,400
|
|
|
1/27/2010
|
-1.20 / -4.55%
|
26.40
|
26.90
|
25.00
|
25.20
|
25.58
|
7.73
|
50,900
|
|
|
1/26/2010
|
+1.50 / +6.02%
|
25.50
|
26.40
|
25.00
|
26.40
|
25.83
|
8.10
|
117,500
|
|
|
1/25/2010
|
-0.60 / -2.35%
|
25.00
|
25.40
|
24.50
|
24.90
|
24.68
|
7.64
|
88,500
|
|
|
1/22/2010
|
+0.60 / +2.41%
|
25.00
|
25.50
|
24.50
|
25.50
|
25.01
|
7.82
|
53,300
|
|
|
1/21/2010
|
-0.60 / -2.35%
|
25.10
|
26.00
|
24.60
|
24.90
|
24.93
|
7.64
|
96,800
|
|
|
1/20/2010
|
-0.50 / -1.92%
|
26.90
|
26.90
|
25.50
|
25.50
|
25.99
|
7.82
|
29,200
|
|
|
1/19/2010
|
0.00 / 0.00%
|
25.90
|
26.60
|
25.90
|
26.00
|
26.14
|
7.97
|
33,500
|
|
|
1/18/2010
|
-1.10 / -4.06%
|
26.50
|
26.50
|
25.80
|
26.00
|
26.03
|
7.97
|
113,700
|
|
|
1/15/2010
|
-0.50 / -1.81%
|
27.80
|
27.80
|
27.00
|
27.10
|
27.12
|
8.31
|
46,400
|
|
|
1/14/2010
|
+0.10 / +0.36%
|
27.60
|
28.50
|
27.50
|
27.60
|
27.79
|
8.46
|
67,100
|
|
|
1/13/2010
|
+0.80 / +3.00%
|
26.50
|
28.00
|
26.10
|
27.50
|
26.94
|
8.43
|
106,000
|
|
|
1/12/2010
|
-1.80 / -6.32%
|
29.00
|
29.00
|
26.40
|
26.70
|
27.12
|
8.19
|
161,600
|
|
|
1/11/2010
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.70
|
28.50
|
28.28
|
8.74
|
115,600
|
|
|
1/8/2010
|
-0.10 / -0.35%
|
29.00
|
29.50
|
27.60
|
28.50
|
28.63
|
8.74
|
197,700
|
|
|
1/7/2010
|
-0.30 / -1.04%
|
28.50
|
29.10
|
28.30
|
28.60
|
28.83
|
8.77
|
173,100
|
|
|
1/6/2010
|
-1.30 / -4.30%
|
29.50
|
30.00
|
28.50
|
28.90
|
29.22
|
8.86
|
227,000
|
|
|
1/5/2010
|
+1.00 / +3.42%
|
30.00
|
30.80
|
29.80
|
30.20
|
30.63
|
9.26
|
459,900
|
|
|
1/4/2010
|
+2.20 / +8.15%
|
27.20
|
29.20
|
27.00
|
29.20
|
28.75
|
8.96
|
352,400
|
|
|
12/31/2009
|
-1.00 / -3.57%
|
28.40
|
28.50
|
26.40
|
27.00
|
27.28
|
8.28
|
296,000
|
|
|
12/30/2009
|
+1.00 / +3.70%
|
27.00
|
29.90
|
27.00
|
28.00
|
28.34
|
8.59
|
512,900
|
|
|
12/29/2009
|
-2.00 / -6.90%
|
28.00
|
29.00
|
26.70
|
27.00
|
28.09
|
8.28
|
536,800
|
|
|
12/28/2009
|
+0.20 / +0.69%
|
29.80
|
30.00
|
27.00
|
29.00
|
28.21
|
8.89
|
342,200
|
|
|
12/25/2009
|
+0.10 / +0.35%
|
29.20
|
29.80
|
28.20
|
28.80
|
28.96
|
8.83
|
358,600
|
|
|
12/24/2009
|
+1.50 / +5.51%
|
28.70
|
28.70
|
27.60
|
28.70
|
28.53
|
8.80
|
618,100
|
|
|
12/23/2009
|
+1.90 / +7.51%
|
24.80
|
27.20
|
24.80
|
27.20
|
26.88
|
8.34
|
499,800
|
|
|
12/22/2009
|
-0.30 / -1.17%
|
27.00
|
27.00
|
25.10
|
25.30
|
25.53
|
7.76
|
178,700
|
|
|
12/21/2009
|
+1.50 / +6.22%
|
25.20
|
25.60
|
24.80
|
25.60
|
25.47
|
7.85
|
152,500
|
|
|
12/18/2009
|
+1.10 / +4.78%
|
23.50
|
24.10
|
23.50
|
24.10
|
24.00
|
7.39
|
98,800
|
|
|
12/17/2009
|
+0.20 / +0.88%
|
21.60
|
23.10
|
21.50
|
23.00
|
22.57
|
7.05
|
104,400
|
|
|