|
Closing price on 12/16/2011
|
|
| Open |
18.00 |
| High |
18.40 |
| Low |
17.80 |
| Volume |
114,300 |
| Split-adjusted Price |
7.92 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2011
|
+0.60 / +3.41%
|
18.00
|
18.40
|
17.80
|
18.20
|
18.22
|
7.92
|
114,300
|
|
|
12/15/2011
|
-0.40 / -2.22%
|
17.90
|
17.90
|
17.10
|
17.60
|
17.50
|
7.66
|
138,700
|
|
|
12/14/2011
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.80
|
18.00
|
17.87
|
7.84
|
263,100
|
|
|
12/13/2011
|
-0.60 / -3.21%
|
18.40
|
18.50
|
17.70
|
18.10
|
18.04
|
7.88
|
143,200
|
|
|
12/12/2011
|
-0.10 / -0.53%
|
18.70
|
19.00
|
18.00
|
18.70
|
18.79
|
8.14
|
502,900
|
|
|
12/9/2011
|
+0.60 / +3.30%
|
18.40
|
18.90
|
18.40
|
18.80
|
18.72
|
8.18
|
423,200
|
|
|
12/8/2011
|
+0.60 / +3.41%
|
17.90
|
18.40
|
17.50
|
18.20
|
18.03
|
7.92
|
260,000
|
|
|
12/7/2011
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.51
|
7.66
|
110,900
|
|
|
12/6/2011
|
-0.10 / -0.57%
|
17.40
|
17.70
|
17.20
|
17.50
|
17.48
|
7.62
|
117,500
|
|
|
12/5/2011
|
+0.40 / +2.33%
|
17.20
|
17.60
|
16.90
|
17.60
|
17.23
|
7.66
|
130,500
|
|
|
12/2/2011
|
+0.10 / +0.58%
|
17.20
|
17.20
|
16.90
|
17.20
|
16.96
|
7.49
|
62,400
|
|
|
12/1/2011
|
-0.30 / -1.72%
|
17.30
|
17.40
|
17.00
|
17.10
|
17.23
|
7.44
|
56,600
|
|
|
11/30/2011
|
-0.20 / -1.14%
|
17.30
|
17.60
|
17.10
|
17.40
|
17.38
|
7.57
|
70,100
|
|
|
11/29/2011
|
+0.40 / +2.33%
|
17.20
|
17.90
|
17.20
|
17.60
|
17.65
|
7.66
|
656,800
|
|
|
11/28/2011
|
+0.30 / +1.78%
|
16.70
|
17.40
|
16.70
|
17.20
|
17.10
|
7.49
|
507,200
|
|
|
11/25/2011
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.50
|
16.90
|
16.76
|
7.36
|
441,000
|
|
|
11/24/2011
|
-0.10 / -0.60%
|
16.30
|
16.80
|
16.30
|
16.70
|
16.69
|
7.27
|
119,800
|
|
|
11/23/2011
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.73
|
7.31
|
176,300
|
|
|
11/22/2011
|
+0.20 / +1.20%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.68
|
7.31
|
275,500
|
|
|
11/21/2011
|
+0.40 / +2.47%
|
16.20
|
16.80
|
16.10
|
16.60
|
16.35
|
7.23
|
214,300
|
|
|
11/18/2011
|
-0.30 / -1.82%
|
16.60
|
17.00
|
16.10
|
16.20
|
16.46
|
7.05
|
405,861
|
|
|
11/17/2011
|
+0.30 / +1.85%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.36
|
7.18
|
218,100
|
|
|
11/16/2011
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.18
|
7.05
|
96,000
|
|
|
11/15/2011
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.09
|
7.05
|
165,200
|
|
|
11/14/2011
|
+0.20 / +1.25%
|
16.20
|
16.20
|
15.90
|
16.20
|
16.07
|
7.05
|
285,500
|
|
|
11/11/2011
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.06
|
6.97
|
37,800
|
|
|
11/10/2011
|
-0.30 / -1.83%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.07
|
7.01
|
38,900
|
|
|
11/9/2011
|
+0.10 / +0.61%
|
16.80
|
17.00
|
16.20
|
16.40
|
16.67
|
7.14
|
283,600
|
|
|
11/8/2011
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.16
|
7.10
|
230,500
|
|
|
11/7/2011
|
-0.10 / -0.62%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.15
|
7.01
|
38,700
|
|
|