|
Closing price on 12/21/2010
|
|
| Open |
18.50 |
| High |
19.00 |
| Low |
18.20 |
| Volume |
197,500 |
| Split-adjusted Price |
7.38 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2010
|
-0.50 / -2.62%
|
18.50
|
19.00
|
18.20
|
18.60
|
18.55
|
7.38
|
197,500
|
|
|
12/20/2010
|
-0.50 / -2.55%
|
19.40
|
19.40
|
18.50
|
19.10
|
19.04
|
7.58
|
226,400
|
|
|
12/17/2010
|
+0.90 / +4.81%
|
19.00
|
19.70
|
18.90
|
19.60
|
19.27
|
7.78
|
294,900
|
|
|
12/16/2010
|
-0.40 / -2.09%
|
19.10
|
19.10
|
18.50
|
18.70
|
18.82
|
7.42
|
263,300
|
|
|
12/15/2010
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.00
|
19.10
|
19.45
|
7.58
|
210,900
|
|
|
12/14/2010
|
-1.10 / -5.45%
|
20.20
|
21.60
|
19.10
|
19.10
|
20.25
|
7.58
|
718,100
|
|
|
12/13/2010
|
+1.20 / +6.32%
|
19.00
|
20.20
|
19.00
|
20.20
|
20.19
|
8.02
|
383,300
|
|
|
12/10/2010
|
+1.00 / +5.56%
|
19.00
|
19.00
|
18.30
|
19.00
|
18.91
|
7.54
|
345,000
|
|
|
12/9/2010
|
+0.40 / +2.27%
|
17.60
|
18.40
|
17.40
|
18.00
|
17.83
|
7.14
|
130,500
|
|
|
12/8/2010
|
-0.80 / -4.35%
|
18.40
|
18.60
|
17.40
|
17.60
|
17.81
|
6.99
|
302,000
|
|
|
12/7/2010
|
-0.70 / -3.66%
|
19.10
|
19.10
|
18.30
|
18.40
|
18.63
|
7.30
|
219,400
|
|
|
12/6/2010
|
-1.00 / -4.98%
|
19.80
|
19.80
|
19.00
|
19.10
|
19.48
|
7.58
|
534,100
|
|
|
12/3/2010
|
+1.20 / +6.35%
|
18.80
|
20.20
|
18.80
|
20.10
|
19.51
|
7.98
|
1,148,400
|
|
|
12/2/2010
|
+0.50 / +2.72%
|
18.70
|
19.80
|
18.00
|
18.90
|
18.87
|
7.50
|
466,800
|
|
|
12/1/2010
|
-0.10 / -0.54%
|
18.60
|
19.50
|
18.00
|
18.40
|
18.93
|
7.30
|
440,000
|
|
|
11/30/2010
|
+0.30 / +1.65%
|
18.00
|
18.90
|
18.00
|
18.50
|
18.64
|
7.34
|
444,700
|
|
|
11/29/2010
|
+0.20 / +1.11%
|
18.00
|
18.40
|
17.00
|
18.20
|
17.69
|
7.22
|
374,700
|
|
|
11/26/2010
|
+0.20 / +1.12%
|
18.40
|
18.50
|
17.40
|
18.00
|
17.81
|
7.14
|
331,800
|
|
|
11/25/2010
|
+0.80 / +4.71%
|
17.00
|
17.90
|
17.00
|
17.80
|
17.67
|
7.07
|
428,500
|
|
|
11/24/2010
|
+0.50 / +3.03%
|
16.40
|
17.30
|
16.20
|
17.00
|
16.78
|
6.75
|
328,300
|
|
|
11/23/2010
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.20
|
16.50
|
16.40
|
6.55
|
230,100
|
|
|
11/22/2010
|
+0.10 / +0.61%
|
16.30
|
16.40
|
15.90
|
16.40
|
16.22
|
6.51
|
306,800
|
|
|
11/19/2010
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.20
|
16.30
|
16.33
|
6.47
|
332,400
|
|
|
11/18/2010
|
+0.10 / +0.62%
|
16.50
|
16.60
|
16.20
|
16.30
|
16.33
|
6.47
|
308,500
|
|
|
11/17/2010
|
+0.20 / +1.25%
|
15.90
|
16.50
|
15.90
|
16.20
|
16.07
|
6.43
|
223,500
|
|
|
11/16/2010
|
+0.50 / +3.23%
|
16.00
|
16.90
|
15.60
|
16.00
|
15.87
|
6.35
|
508,700
|
|
|
11/15/2010
|
-0.50 / -3.13%
|
17.00
|
17.00
|
15.50
|
15.50
|
15.82
|
6.15
|
329,400
|
|
|
11/12/2010
|
-0.20 / -1.23%
|
15.90
|
16.00
|
15.60
|
16.00
|
15.88
|
6.35
|
461,800
|
|
|
11/11/2010
|
-0.40 / -2.41%
|
16.60
|
16.70
|
16.20
|
16.20
|
16.36
|
6.43
|
187,300
|
|
|
11/10/2010
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.66
|
6.59
|
153,900
|
|
|