|
Closing price on 11/30/2009
|
|
| Open |
25.20 |
| High |
26.30 |
| Low |
24.60 |
| Volume |
235,600 |
| Split-adjusted Price |
8.07 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2009
|
+1.80 / +7.35%
|
25.20
|
26.30
|
24.60
|
26.30
|
25.51
|
8.07
|
235,600
|
|
|
11/27/2009
|
-0.90 / -3.54%
|
23.70
|
26.00
|
23.70
|
24.50
|
24.56
|
7.51
|
473,400
|
|
|
11/26/2009
|
-1.70 / -6.27%
|
25.40
|
26.00
|
25.40
|
25.40
|
25.41
|
7.79
|
236,500
|
|
|
11/25/2009
|
-2.10 / -7.19%
|
29.00
|
29.00
|
27.10
|
27.10
|
27.30
|
8.31
|
232,400
|
|
|
11/24/2009
|
-0.80 / -2.67%
|
30.80
|
30.80
|
28.80
|
29.20
|
29.11
|
8.96
|
127,200
|
|
|
11/23/2009
|
-1.10 / -3.54%
|
32.00
|
32.00
|
29.70
|
30.00
|
30.27
|
9.20
|
100,100
|
|
|
11/20/2009
|
+0.60 / +1.97%
|
30.70
|
32.50
|
30.70
|
31.10
|
31.47
|
9.54
|
220,800
|
|
|
11/19/2009
|
-0.80 / -2.56%
|
30.00
|
31.40
|
28.90
|
30.50
|
30.77
|
9.35
|
132,800
|
|
|
11/18/2009
|
-0.20 / -0.63%
|
31.00
|
31.50
|
30.50
|
31.30
|
31.01
|
9.60
|
155,200
|
|
|
11/17/2009
|
+1.70 / +5.70%
|
31.40
|
31.50
|
30.20
|
31.50
|
30.85
|
9.66
|
298,100
|
|
|
11/16/2009
|
-0.80 / -2.61%
|
30.70
|
30.70
|
29.80
|
29.80
|
30.09
|
9.14
|
81,400
|
|
|
11/13/2009
|
-0.20 / -0.65%
|
30.80
|
31.20
|
29.80
|
30.60
|
30.70
|
9.38
|
207,800
|
|
|
11/12/2009
|
+1.50 / +5.12%
|
30.80
|
30.80
|
29.40
|
30.80
|
30.57
|
9.45
|
185,900
|
|
|
11/11/2009
|
+1.30 / +4.64%
|
28.50
|
29.50
|
28.30
|
29.30
|
28.83
|
8.99
|
95,500
|
|
|
11/10/2009
|
-0.90 / -3.11%
|
29.00
|
29.20
|
27.60
|
28.00
|
28.09
|
8.59
|
104,400
|
|
|
11/9/2009
|
-1.30 / -4.30%
|
29.50
|
29.60
|
28.80
|
28.90
|
28.96
|
8.86
|
161,100
|
|
|
11/6/2009
|
-0.60 / -1.95%
|
31.50
|
32.00
|
30.10
|
30.20
|
30.85
|
9.26
|
206,900
|
|
|
11/5/2009
|
+1.20 / +4.05%
|
31.00
|
31.00
|
29.70
|
30.80
|
30.46
|
9.45
|
146,600
|
|
|
11/4/2009
|
+0.60 / +2.07%
|
29.20
|
30.20
|
29.20
|
29.60
|
29.57
|
9.08
|
357,500
|
|
|
11/3/2009
|
-0.70 / -2.36%
|
30.40
|
30.40
|
28.50
|
29.00
|
29.19
|
8.89
|
180,500
|
|
|
11/2/2009
|
-2.30 / -7.19%
|
32.00
|
32.00
|
29.70
|
29.70
|
29.84
|
9.11
|
540,100
|
|
|
10/30/2009
|
+1.10 / +3.56%
|
31.90
|
32.80
|
31.00
|
32.00
|
31.88
|
9.81
|
497,800
|
|
|
10/29/2009
|
-1.50 / -4.63%
|
31.00
|
32.10
|
30.30
|
30.90
|
30.71
|
9.48
|
298,000
|
|
|
10/28/2009
|
-0.50 / -1.52%
|
31.10
|
33.00
|
31.10
|
32.40
|
32.43
|
9.94
|
294,400
|
|
|
10/27/2009
|
-0.20 / -0.60%
|
34.00
|
34.00
|
31.60
|
32.90
|
32.09
|
10.09
|
329,000
|
|
|
10/26/2009
|
-1.50 / -4.34%
|
34.80
|
34.80
|
32.80
|
33.10
|
33.47
|
10.15
|
673,200
|
|
|
10/23/2009
|
-1.40 / -3.89%
|
36.00
|
37.40
|
34.40
|
34.60
|
34.92
|
10.61
|
894,800
|
|
|
10/22/2009
|
-0.40 / -1.10%
|
38.00
|
38.50
|
35.80
|
36.00
|
36.90
|
11.04
|
1,051,700
|
|
|
10/21/2009
|
+1.40 / +4.00%
|
36.40
|
36.40
|
35.00
|
36.40
|
36.33
|
11.16
|
1,108,000
|
|
|
10/20/2009
|
+2.60 / +8.02%
|
33.10
|
35.00
|
33.10
|
35.00
|
34.11
|
10.73
|
1,405,100
|
|
|