|
Closing price on 12/31/2009
|
|
| Open |
28.40 |
| High |
28.50 |
| Low |
26.40 |
| Volume |
296,000 |
| Split-adjusted Price |
8.28 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2009
|
-1.00 / -3.57%
|
28.40
|
28.50
|
26.40
|
27.00
|
27.28
|
8.28
|
296,000
|
|
|
12/30/2009
|
+1.00 / +3.70%
|
27.00
|
29.90
|
27.00
|
28.00
|
28.34
|
8.59
|
512,900
|
|
|
12/29/2009
|
-2.00 / -6.90%
|
28.00
|
29.00
|
26.70
|
27.00
|
28.09
|
8.28
|
536,800
|
|
|
12/28/2009
|
+0.20 / +0.69%
|
29.80
|
30.00
|
27.00
|
29.00
|
28.21
|
8.89
|
342,200
|
|
|
12/25/2009
|
+0.10 / +0.35%
|
29.20
|
29.80
|
28.20
|
28.80
|
28.96
|
8.83
|
358,600
|
|
|
12/24/2009
|
+1.50 / +5.51%
|
28.70
|
28.70
|
27.60
|
28.70
|
28.53
|
8.80
|
618,100
|
|
|
12/23/2009
|
+1.90 / +7.51%
|
24.80
|
27.20
|
24.80
|
27.20
|
26.88
|
8.34
|
499,800
|
|
|
12/22/2009
|
-0.30 / -1.17%
|
27.00
|
27.00
|
25.10
|
25.30
|
25.53
|
7.76
|
178,700
|
|
|
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
|
|
|