|
Closing price on 11/9/2010
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
16.50 |
| Volume |
157,400 |
| Split-adjusted Price |
6.55 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2010
|
-0.80 / -4.62%
|
17.80
|
17.80
|
16.50
|
16.50
|
16.74
|
6.55
|
157,400
|
|
|
11/8/2010
|
+0.80 / +4.85%
|
16.80
|
17.40
|
16.50
|
17.30
|
17.24
|
6.87
|
536,500
|
|
|
11/5/2010
|
+0.60 / +3.77%
|
16.10
|
16.60
|
16.10
|
16.50
|
16.29
|
6.55
|
127,100
|
|
|
11/4/2010
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.92
|
6.31
|
75,600
|
|
|
11/3/2010
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.91
|
6.27
|
99,300
|
|
|
11/2/2010
|
-0.50 / -3.07%
|
16.20
|
16.20
|
15.80
|
15.80
|
16.00
|
6.27
|
153,900
|
|
|
11/1/2010
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.32
|
6.47
|
81,700
|
|
|
10/29/2010
|
+0.20 / +1.23%
|
16.50
|
17.30
|
16.30
|
16.40
|
16.42
|
6.51
|
152,400
|
|
|
10/28/2010
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.10
|
16.20
|
16.22
|
6.43
|
89,000
|
|
|
10/27/2010
|
-0.20 / -1.21%
|
16.90
|
16.90
|
16.20
|
16.30
|
16.44
|
6.47
|
82,800
|
|
|
10/26/2010
|
+0.20 / +1.23%
|
16.40
|
17.30
|
16.40
|
16.50
|
16.78
|
6.55
|
226,700
|
|
|
10/25/2010
|
-0.60 / -3.55%
|
18.00
|
18.00
|
16.30
|
16.30
|
16.43
|
6.47
|
107,500
|
|
|
10/22/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.70
|
16.90
|
16.89
|
6.71
|
44,200
|
|
|
10/21/2010
|
-0.30 / -1.74%
|
17.30
|
17.50
|
16.90
|
16.90
|
17.26
|
6.71
|
41,300
|
|
|
10/20/2010
|
-0.80 / -4.44%
|
18.20
|
18.20
|
17.10
|
17.20
|
17.32
|
6.83
|
90,900
|
|
|
10/19/2010
|
-0.40 / -2.17%
|
18.40
|
18.50
|
17.90
|
18.00
|
18.12
|
7.14
|
47,200
|
|
|
10/18/2010
|
+0.10 / +0.55%
|
18.40
|
18.60
|
18.40
|
18.40
|
18.51
|
7.30
|
45,500
|
|
|
10/15/2010
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.20
|
18.30
|
18.39
|
7.26
|
8,500
|
|
|
10/14/2010
|
-0.10 / -0.54%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.60
|
7.34
|
28,000
|
|
|
10/13/2010
|
+0.40 / +2.20%
|
18.40
|
18.60
|
18.20
|
18.60
|
18.47
|
7.38
|
37,900
|
|
|
10/12/2010
|
-0.40 / -2.15%
|
18.60
|
18.60
|
18.20
|
18.20
|
18.36
|
7.22
|
22,700
|
|
|
10/11/2010
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.55
|
7.38
|
21,800
|
|
|
10/8/2010
|
-0.40 / -2.11%
|
19.20
|
19.50
|
18.60
|
18.60
|
18.99
|
7.38
|
25,800
|
|
|
10/7/2010
|
-0.10 / -0.52%
|
19.10
|
19.30
|
18.70
|
19.00
|
19.11
|
7.54
|
46,300
|
|
|
10/6/2010
|
+0.40 / +2.14%
|
18.40
|
19.20
|
18.40
|
19.10
|
19.00
|
7.58
|
63,600
|
|
|
10/5/2010
|
0.00 / 0.00%
|
18.70
|
18.90
|
17.80
|
18.70
|
18.31
|
7.42
|
59,100
|
|
|
10/4/2010
|
-0.40 / -2.09%
|
20.00
|
20.00
|
18.50
|
18.70
|
18.86
|
7.42
|
53,900
|
|
|
10/1/2010
|
-0.30 / -1.55%
|
20.00
|
20.00
|
19.00
|
19.10
|
19.21
|
7.58
|
47,400
|
|
|
9/30/2010
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.20
|
19.40
|
19.29
|
7.70
|
46,800
|
|
|
9/29/2010
|
-0.30 / -1.52%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.61
|
7.70
|
50,000
|
|
|