|
Closing price on 3/26/2009
|
|
| Open |
27.00 |
| High |
27.90 |
| Low |
27.00 |
| Volume |
427,200 |
| Split-adjusted Price |
8.38 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2009
|
+0.70 / +2.60%
|
27.00
|
27.90
|
27.00
|
27.60
|
27.42
|
8.38
|
427,200
|
|
|
3/25/2009
|
+1.10 / +4.26%
|
26.00
|
27.30
|
25.00
|
26.90
|
26.55
|
8.17
|
348,900
|
|
|
3/24/2009
|
+1.80 / +7.50%
|
25.70
|
25.80
|
25.20
|
25.80
|
25.74
|
7.84
|
217,600
|
|
|
3/23/2009
|
-1.00 / -4.00%
|
24.70
|
24.80
|
23.70
|
24.00
|
24.19
|
7.29
|
161,600
|
|
|
3/20/2009
|
+0.20 / +0.81%
|
26.10
|
26.10
|
24.70
|
25.00
|
25.23
|
7.59
|
197,500
|
|
|
3/19/2009
|
-0.70 / -2.75%
|
27.20
|
27.20
|
24.80
|
24.80
|
26.21
|
7.53
|
506,800
|
|
|
3/18/2009
|
+1.40 / +5.81%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
7.75
|
112,300
|
|
|
3/17/2009
|
+1.30 / +5.70%
|
23.00
|
24.10
|
23.00
|
24.10
|
23.87
|
7.32
|
242,700
|
|
|
3/16/2009
|
+0.80 / +3.64%
|
22.60
|
22.80
|
22.10
|
22.80
|
22.56
|
6.93
|
106,500
|
|
|
3/13/2009
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.00
|
22.00
|
22.32
|
6.68
|
158,100
|
|
|
3/12/2009
|
-1.30 / -5.58%
|
23.80
|
23.90
|
22.00
|
22.00
|
22.38
|
6.68
|
108,300
|
|
|
3/11/2009
|
+1.00 / +4.48%
|
22.80
|
23.40
|
22.80
|
23.30
|
23.28
|
7.08
|
195,600
|
|
|
3/10/2009
|
+0.30 / +1.36%
|
21.60
|
22.30
|
21.60
|
22.30
|
21.95
|
6.77
|
115,000
|
|
|
3/9/2009
|
+0.20 / +0.92%
|
21.90
|
22.40
|
21.70
|
22.00
|
22.06
|
6.68
|
94,200
|
|
|
3/6/2009
|
-0.60 / -2.68%
|
21.80
|
22.30
|
21.70
|
21.80
|
21.87
|
6.62
|
97,400
|
|
|
3/5/2009
|
+0.30 / +1.36%
|
22.20
|
23.10
|
22.10
|
22.40
|
22.57
|
6.80
|
45,200
|
|
|
3/4/2009
|
+0.20 / +0.91%
|
21.30
|
22.10
|
21.30
|
22.10
|
21.88
|
6.71
|
34,600
|
|
|
3/3/2009
|
-0.60 / -2.67%
|
21.80
|
22.10
|
21.50
|
21.90
|
21.80
|
6.65
|
37,000
|
|
|
3/2/2009
|
-0.10 / -0.44%
|
20.60
|
23.00
|
20.60
|
22.50
|
22.46
|
6.83
|
70,300
|
|
|
2/27/2009
|
+1.20 / +5.61%
|
21.30
|
22.70
|
21.00
|
22.60
|
22.11
|
6.86
|
130,800
|
|
|
2/26/2009
|
+0.40 / +1.90%
|
22.00
|
22.00
|
20.50
|
21.40
|
21.29
|
6.50
|
99,800
|
|
|
2/25/2009
|
+1.00 / +5.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.95
|
6.38
|
97,500
|
|
|
2/24/2009
|
-0.50 / -2.44%
|
20.50
|
20.50
|
19.30
|
20.00
|
19.70
|
6.07
|
90,600
|
|
|
2/23/2009
|
-1.40 / -6.39%
|
21.40
|
21.40
|
20.30
|
20.50
|
20.64
|
6.23
|
70,200
|
|
|
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
|
|
|