|
Closing price on 10/20/2011
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.30 |
| Volume |
29,700 |
| Split-adjusted Price |
7.23 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2011
|
+0.30 / +1.84%
|
16.60
|
16.60
|
16.30
|
16.60
|
16.47
|
7.23
|
29,700
|
|
|
10/19/2011
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.10
|
24,600
|
|
|
10/18/2011
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.29
|
7.14
|
57,200
|
|
|
10/17/2011
|
+0.30 / +1.89%
|
15.90
|
16.50
|
15.90
|
16.20
|
16.24
|
7.05
|
38,800
|
|
|
10/14/2011
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
6.92
|
17,200
|
|
|
10/13/2011
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.79
|
6.88
|
53,900
|
|
|
10/12/2011
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.83
|
6.83
|
44,900
|
|
|
10/11/2011
|
0.00 / 0.00%
|
15.90
|
16.30
|
15.90
|
15.90
|
15.94
|
6.92
|
32,300
|
|
|
10/10/2011
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.88
|
6.92
|
50,000
|
|
|
10/7/2011
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.00
|
15.97
|
6.97
|
15,800
|
|
|
10/6/2011
|
-0.10 / -0.62%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.18
|
6.97
|
47,050
|
|
|
10/5/2011
|
+0.20 / +1.26%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.20
|
7.01
|
22,000
|
|
|
10/4/2011
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.95
|
6.92
|
30,100
|
|
|
10/3/2011
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.86
|
6.92
|
37,700
|
|
|
9/30/2011
|
-0.30 / -1.85%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.94
|
6.92
|
94,400
|
|
|
9/29/2011
|
-0.40 / -2.41%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.18
|
7.05
|
48,300
|
|
|
9/28/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.67
|
7.23
|
12,400
|
|
|
9/27/2011
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.40
|
16.60
|
16.52
|
7.23
|
66,100
|
|
|
9/26/2011
|
-0.20 / -1.18%
|
16.90
|
17.10
|
16.70
|
16.70
|
16.84
|
7.27
|
73,200
|
|
|
9/23/2011
|
-0.30 / -1.74%
|
17.10
|
17.20
|
16.90
|
16.90
|
17.03
|
7.36
|
37,500
|
|
|
9/22/2011
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.00
|
17.20
|
17.17
|
7.49
|
40,300
|
|
|
9/21/2011
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.10
|
17.20
|
17.16
|
7.49
|
45,200
|
|
|
9/20/2011
|
-0.40 / -2.29%
|
17.00
|
17.50
|
17.00
|
17.10
|
17.17
|
7.44
|
42,400
|
|
|
9/19/2011
|
+0.50 / +2.94%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.25
|
7.62
|
39,700
|
|
|
9/16/2011
|
+0.10 / +0.59%
|
17.20
|
17.40
|
17.00
|
17.00
|
17.09
|
7.40
|
92,200
|
|
|
9/15/2011
|
-0.80 / -4.52%
|
16.70
|
17.70
|
16.70
|
16.90
|
16.93
|
7.36
|
114,600
|
|
|
9/14/2011
|
-0.50 / -2.75%
|
18.30
|
18.30
|
17.50
|
17.70
|
17.87
|
7.71
|
116,800
|
|
|
9/13/2011
|
-0.50 / -2.67%
|
18.80
|
18.80
|
18.00
|
18.20
|
18.27
|
7.92
|
227,200
|
|
|
9/12/2011
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.20
|
18.70
|
18.52
|
8.14
|
65,700
|
|
|
9/9/2011
|
-0.20 / -1.06%
|
18.80
|
18.90
|
18.40
|
18.60
|
18.67
|
8.10
|
72,500
|
|
|