|
Closing price on 10/3/2012
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
20,045 |
| Split-adjusted Price |
7.57 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2012
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.87
|
7.57
|
20,045
|
|
|
10/2/2012
|
0.00 / 0.00%
|
14.70
|
15.80
|
14.70
|
15.70
|
15.33
|
7.43
|
11,200
|
|
|
10/1/2012
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.70
|
15.73
|
7.43
|
16,615
|
|
|
9/28/2012
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.78
|
7.43
|
2,700
|
|
|
9/27/2012
|
+0.20 / +1.28%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.84
|
7.48
|
2,100
|
|
|
9/26/2012
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.67
|
7.38
|
1,440
|
|
|
9/25/2012
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.38
|
1,100
|
|
|
9/24/2012
|
-0.30 / -1.89%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.38
|
2,400
|
|
|
9/21/2012
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.53
|
7,208
|
|
|
9/20/2012
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.62
|
7.43
|
22,500
|
|
|
9/19/2012
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.38
|
3,000
|
|
|
9/18/2012
|
-0.30 / -1.89%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.62
|
7.38
|
20,908
|
|
|
9/17/2012
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.82
|
7.53
|
6,400
|
|
|
9/14/2012
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.53
|
6,700
|
|
|
9/13/2012
|
-0.10 / -0.63%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.86
|
7.53
|
5,800
|
|
|
9/12/2012
|
+0.10 / +0.63%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.64
|
7.57
|
1,100
|
|
|
9/11/2012
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.82
|
7.53
|
26,300
|
|
|
9/10/2012
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.73
|
7.48
|
17,000
|
|
|
9/7/2012
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.86
|
7.53
|
10,900
|
|
|
9/6/2012
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.48
|
8,600
|
|
|
9/5/2012
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.75
|
7.48
|
24,425
|
|
|
9/4/2012
|
+0.30 / +1.94%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.69
|
7.48
|
9,200
|
|
|
8/31/2012
|
-0.40 / -2.52%
|
15.50
|
15.90
|
15.50
|
15.50
|
15.71
|
7.34
|
3,843
|
|
|
8/30/2012
|
+0.30 / +1.92%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.51
|
7.53
|
5,500
|
|
|
8/29/2012
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.34
|
7.38
|
1,800
|
|
|
8/28/2012
|
+0.10 / +0.66%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.26
|
7.24
|
32,200
|
|
|
8/27/2012
|
-0.90 / -5.59%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.23
|
7.19
|
25,500
|
|
|
8/24/2012
|
+0.20 / +1.26%
|
14.80
|
16.10
|
14.70
|
16.10
|
15.60
|
7.62
|
13,200
|
|
|
8/23/2012
|
-0.60 / -3.64%
|
16.10
|
16.10
|
15.40
|
15.90
|
15.65
|
7.53
|
36,100
|
|
|
8/22/2012
|
+0.30 / +1.85%
|
15.40
|
16.60
|
15.40
|
16.50
|
16.29
|
7.81
|
113,880
|
|
|