|
Closing price on 2/20/2009
|
|
| Open |
21.70 |
| High |
21.90 |
| Low |
21.10 |
| Volume |
68,200 |
| Split-adjusted Price |
6.65 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2009
|
+0.30 / +1.39%
|
21.70
|
21.90
|
21.10
|
21.90
|
21.45
|
6.65
|
68,200
|
|
|
2/19/2009
|
-0.20 / -0.92%
|
22.00
|
22.30
|
21.50
|
21.60
|
21.90
|
6.56
|
133,600
|
|
|
2/18/2009
|
-1.30 / -5.63%
|
23.00
|
23.00
|
21.60
|
21.80
|
21.99
|
6.62
|
106,800
|
|
|
2/17/2009
|
-1.00 / -4.15%
|
24.00
|
24.00
|
22.60
|
23.10
|
23.03
|
7.02
|
181,100
|
|
|
2/16/2009
|
-0.20 / -0.82%
|
24.30
|
24.60
|
24.00
|
24.10
|
24.22
|
7.32
|
55,400
|
|
|
2/13/2009
|
+0.10 / +0.41%
|
24.10
|
24.30
|
24.00
|
24.30
|
24.25
|
7.38
|
71,600
|
|
|
2/12/2009
|
-0.20 / -0.82%
|
24.30
|
24.50
|
24.00
|
24.20
|
24.27
|
7.35
|
96,000
|
|
|
2/11/2009
|
-0.40 / -1.61%
|
23.50
|
24.60
|
23.50
|
24.40
|
24.30
|
7.41
|
80,800
|
|
|
2/10/2009
|
-1.00 / -3.88%
|
25.50
|
25.50
|
24.60
|
24.80
|
25.03
|
7.53
|
90,000
|
|
|
2/9/2009
|
+0.80 / +3.20%
|
25.20
|
25.90
|
24.40
|
25.80
|
25.25
|
7.84
|
95,500
|
|
|
2/6/2009
|
+1.60 / +6.84%
|
24.00
|
25.20
|
23.50
|
25.00
|
24.42
|
7.59
|
57,400
|
|
|
2/5/2009
|
-1.30 / -5.26%
|
24.40
|
24.60
|
23.30
|
23.40
|
24.09
|
7.11
|
94,300
|
|
|
2/4/2009
|
-0.20 / -0.80%
|
24.20
|
25.30
|
24.10
|
24.70
|
24.63
|
7.50
|
139,800
|
|
|
2/3/2009
|
-0.70 / -2.73%
|
25.00
|
25.00
|
24.10
|
24.90
|
24.40
|
7.56
|
149,800
|
|
|
2/2/2009
|
-1.90 / -6.91%
|
26.60
|
26.90
|
25.40
|
25.60
|
25.78
|
7.78
|
137,100
|
|
|
1/23/2009
|
+0.30 / +1.10%
|
27.50
|
27.50
|
27.10
|
27.50
|
27.29
|
8.35
|
21,300
|
|
|
1/22/2009
|
+0.50 / +1.87%
|
26.60
|
27.30
|
26.60
|
27.20
|
27.10
|
8.26
|
41,700
|
|
|
1/21/2009
|
-0.40 / -1.48%
|
25.40
|
27.00
|
25.40
|
26.70
|
26.76
|
8.11
|
37,400
|
|
|
1/20/2009
|
-0.40 / -1.45%
|
27.60
|
27.60
|
27.10
|
27.10
|
27.27
|
8.23
|
59,500
|
|
|
1/19/2009
|
-0.50 / -1.79%
|
27.80
|
27.90
|
27.50
|
27.50
|
27.59
|
8.35
|
47,100
|
|
|
1/16/2009
|
-0.20 / -0.71%
|
27.50
|
28.10
|
27.50
|
28.00
|
27.91
|
8.50
|
36,100
|
|
|
1/15/2009
|
-0.30 / -1.05%
|
28.60
|
28.60
|
27.50
|
28.20
|
28.03
|
8.57
|
25,500
|
|
|
1/14/2009
|
-0.10 / -0.35%
|
28.50
|
29.00
|
28.30
|
28.50
|
28.61
|
8.66
|
67,700
|
|
|
1/13/2009
|
-0.90 / -3.05%
|
30.00
|
30.00
|
28.50
|
28.60
|
28.64
|
8.69
|
48,500
|
|
|
1/12/2009
|
+0.10 / +0.34%
|
29.40
|
29.50
|
28.90
|
29.50
|
29.15
|
8.96
|
73,000
|
|
|
1/9/2009
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.10
|
29.40
|
29.49
|
8.93
|
50,800
|
|
|
1/8/2009
|
-0.80 / -2.65%
|
30.20
|
31.00
|
28.30
|
29.40
|
29.39
|
8.93
|
105,700
|
|
|
1/7/2009
|
+1.60 / +5.59%
|
28.60
|
30.20
|
28.40
|
30.20
|
29.94
|
9.17
|
103,000
|
|
|
1/6/2009
|
+0.80 / +2.88%
|
27.80
|
28.70
|
27.00
|
28.60
|
28.32
|
8.69
|
55,800
|
|
|
1/5/2009
|
-1.90 / -6.40%
|
28.10
|
28.40
|
27.80
|
27.80
|
27.86
|
8.44
|
134,500
|
|
|