|
Closing price on 3/30/2010
|
|
| Open |
25.90 |
| High |
26.10 |
| Low |
25.90 |
| Volume |
43,700 |
| Split-adjusted Price |
8.00 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2010
|
0.00 / 0.00%
|
25.90
|
26.10
|
25.90
|
26.10
|
25.96
|
8.00
|
43,700
|
|
|
3/29/2010
|
-0.10 / -0.38%
|
26.50
|
26.60
|
26.00
|
26.10
|
26.16
|
8.00
|
53,500
|
|
|
3/26/2010
|
+0.20 / +0.77%
|
26.90
|
27.00
|
25.90
|
26.20
|
26.17
|
8.04
|
51,300
|
|
|
3/25/2010
|
-0.80 / -2.99%
|
26.30
|
26.50
|
25.50
|
26.00
|
25.90
|
7.97
|
83,900
|
|
|
3/24/2010
|
-0.20 / -0.74%
|
27.00
|
27.20
|
26.50
|
26.80
|
26.68
|
8.22
|
41,600
|
|
|
3/23/2010
|
0.00 / 0.00%
|
27.20
|
27.20
|
26.00
|
27.00
|
26.55
|
8.28
|
57,600
|
|
|
3/22/2010
|
0.00 / 0.00%
|
27.00
|
27.70
|
26.80
|
27.00
|
27.22
|
8.28
|
25,900
|
|
|
3/19/2010
|
-0.10 / -0.37%
|
27.20
|
27.60
|
27.00
|
27.00
|
27.17
|
8.28
|
51,600
|
|
|
3/18/2010
|
+0.40 / +1.50%
|
27.00
|
27.80
|
26.20
|
27.10
|
26.87
|
8.31
|
91,100
|
|
|
3/17/2010
|
-0.10 / -0.37%
|
27.00
|
27.50
|
26.00
|
26.70
|
26.57
|
8.19
|
101,600
|
|
|
3/16/2010
|
-1.70 / -5.96%
|
28.00
|
28.30
|
26.70
|
26.80
|
27.36
|
8.22
|
95,800
|
|
|
3/15/2010
|
-0.40 / -1.38%
|
29.00
|
29.10
|
28.30
|
28.50
|
28.72
|
8.74
|
154,100
|
|
|
3/12/2010
|
+1.00 / +3.58%
|
28.20
|
29.40
|
28.20
|
28.90
|
28.81
|
8.86
|
201,300
|
|
|
3/11/2010
|
-0.10 / -0.36%
|
28.50
|
28.90
|
27.80
|
27.90
|
28.19
|
8.56
|
74,700
|
|
|
3/10/2010
|
-1.00 / -3.45%
|
29.00
|
29.00
|
27.80
|
28.00
|
28.32
|
8.59
|
146,400
|
|
|
3/9/2010
|
+1.40 / +5.07%
|
27.10
|
29.30
|
27.00
|
29.00
|
28.44
|
8.89
|
530,100
|
|
|
3/8/2010
|
+0.30 / +1.10%
|
27.50
|
27.70
|
27.10
|
27.60
|
27.44
|
8.46
|
92,600
|
|
|
3/5/2010
|
-0.10 / -0.36%
|
27.50
|
27.50
|
26.90
|
27.30
|
27.06
|
8.37
|
85,800
|
|
|
3/4/2010
|
+0.20 / +0.74%
|
27.40
|
28.10
|
27.40
|
27.40
|
27.70
|
8.40
|
99,400
|
|
|
3/3/2010
|
+0.70 / +2.64%
|
26.50
|
27.40
|
26.40
|
27.20
|
27.05
|
8.34
|
195,200
|
|
|
3/2/2010
|
-0.10 / -0.38%
|
26.20
|
26.60
|
26.10
|
26.50
|
26.38
|
8.13
|
109,200
|
|
|
3/1/2010
|
+1.20 / +4.72%
|
25.00
|
26.70
|
25.00
|
26.60
|
26.29
|
8.16
|
188,900
|
|
|
2/26/2010
|
+0.20 / +0.79%
|
25.50
|
25.50
|
25.00
|
25.40
|
25.24
|
7.79
|
31,300
|
|
|
2/25/2010
|
-0.10 / -0.40%
|
25.50
|
25.50
|
25.10
|
25.20
|
25.25
|
7.73
|
20,700
|
|
|
2/24/2010
|
+0.10 / +0.40%
|
24.80
|
25.30
|
24.80
|
25.30
|
25.12
|
7.76
|
16,300
|
|
|
2/23/2010
|
-1.00 / -3.82%
|
25.20
|
25.40
|
25.00
|
25.20
|
25.14
|
7.73
|
28,000
|
|
|
2/22/2010
|
+0.20 / +0.77%
|
27.00
|
27.00
|
26.00
|
26.20
|
26.17
|
8.04
|
27,200
|
|
|
2/12/2010
|
+0.60 / +2.36%
|
25.50
|
26.50
|
25.40
|
26.00
|
26.00
|
7.97
|
73,300
|
|
|
2/11/2010
|
+0.60 / +2.42%
|
25.20
|
25.40
|
25.00
|
25.40
|
25.21
|
7.79
|
31,500
|
|
|
2/10/2010
|
-0.10 / -0.40%
|
25.10
|
25.40
|
24.80
|
24.80
|
25.06
|
7.61
|
15,500
|
|
|