|
Closing price on 12/21/2009
|
|
| Open |
25.20 |
| High |
25.60 |
| Low |
24.80 |
| Volume |
152,500 |
| Split-adjusted Price |
7.85 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2009
|
+1.50 / +6.22%
|
25.20
|
25.60
|
24.80
|
25.60
|
25.47
|
7.85
|
152,500
|
|
|
12/18/2009
|
+1.10 / +4.78%
|
23.50
|
24.10
|
23.50
|
24.10
|
24.00
|
7.39
|
98,800
|
|
|
12/17/2009
|
+0.20 / +0.88%
|
21.60
|
23.10
|
21.50
|
23.00
|
22.57
|
7.05
|
104,400
|
|
|
12/16/2009
|
-1.40 / -5.79%
|
24.00
|
24.00
|
22.60
|
22.80
|
23.09
|
6.99
|
161,600
|
|
|
12/15/2009
|
0.00 / 0.00%
|
24.20
|
24.80
|
23.60
|
24.20
|
24.19
|
7.42
|
114,600
|
|
|
12/14/2009
|
+1.10 / +4.76%
|
22.50
|
24.70
|
22.50
|
24.20
|
23.89
|
7.42
|
190,000
|
|
|
12/11/2009
|
-0.70 / -2.94%
|
24.00
|
24.00
|
22.60
|
23.10
|
23.11
|
7.08
|
124,000
|
|
|
12/10/2009
|
-0.20 / -0.83%
|
24.70
|
25.00
|
23.50
|
23.80
|
24.01
|
7.30
|
87,000
|
|
|
12/9/2009
|
-1.30 / -5.14%
|
24.50
|
24.60
|
23.80
|
24.00
|
24.21
|
7.36
|
260,000
|
|
|
12/8/2009
|
-1.20 / -4.53%
|
26.50
|
26.50
|
25.20
|
25.30
|
25.38
|
7.76
|
109,600
|
|
|
12/7/2009
|
+2.00 / +8.16%
|
26.00
|
26.90
|
25.50
|
26.50
|
26.11
|
8.13
|
112,000
|
|
|
12/4/2009
|
-0.50 / -2.00%
|
25.00
|
25.80
|
24.50
|
24.50
|
25.24
|
7.51
|
149,800
|
|
|
12/3/2009
|
-0.40 / -1.57%
|
25.70
|
25.80
|
25.00
|
25.00
|
25.28
|
7.67
|
148,000
|
|
|
12/2/2009
|
-1.80 / -6.62%
|
27.10
|
27.10
|
25.40
|
25.40
|
25.88
|
7.79
|
287,700
|
|
|
12/1/2009
|
+0.90 / +3.42%
|
26.00
|
27.20
|
26.00
|
27.20
|
27.09
|
8.34
|
224,100
|
|
|
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
|
|
|