|
Closing price on 3/9/2011
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
16.60 |
| Volume |
139,100 |
| Split-adjusted Price |
6.79 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2011
|
-0.60 / -3.39%
|
18.30
|
18.30
|
16.60
|
17.10
|
17.10
|
6.79
|
139,100
|
|
|
3/8/2011
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.57
|
7.03
|
143,100
|
|
|
3/7/2011
|
-0.40 / -2.22%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.61
|
6.99
|
80,200
|
|
|
3/4/2011
|
+0.40 / +2.27%
|
18.80
|
18.80
|
17.80
|
18.00
|
17.93
|
7.14
|
82,900
|
|
|
3/3/2011
|
-0.20 / -1.12%
|
17.40
|
18.80
|
17.40
|
17.60
|
17.76
|
6.99
|
65,800
|
|
|
3/2/2011
|
-0.80 / -4.30%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.71
|
7.07
|
167,800
|
|
|
3/1/2011
|
+0.20 / +1.09%
|
18.50
|
18.80
|
18.30
|
18.60
|
18.53
|
7.38
|
166,200
|
|
|
2/28/2011
|
-0.10 / -0.54%
|
19.00
|
19.50
|
18.00
|
18.40
|
18.82
|
7.30
|
249,100
|
|
|
2/25/2011
|
+0.80 / +4.52%
|
17.50
|
18.50
|
17.50
|
18.50
|
18.43
|
7.34
|
189,100
|
|
|
2/24/2011
|
-0.70 / -3.80%
|
16.70
|
18.20
|
16.70
|
17.70
|
17.34
|
7.03
|
289,900
|
|
|
2/23/2011
|
+0.50 / +2.79%
|
17.90
|
18.40
|
17.50
|
18.40
|
17.88
|
7.30
|
247,200
|
|
|
2/22/2011
|
-0.30 / -1.65%
|
17.50
|
18.20
|
17.20
|
17.90
|
17.60
|
7.10
|
386,200
|
|
|
2/21/2011
|
-1.00 / -5.21%
|
19.40
|
19.50
|
18.20
|
18.20
|
18.26
|
7.22
|
301,100
|
|
|
2/18/2011
|
-1.10 / -5.42%
|
19.70
|
20.60
|
19.20
|
19.20
|
19.47
|
7.62
|
465,900
|
|
|
2/17/2011
|
-1.10 / -5.14%
|
21.80
|
21.80
|
20.20
|
20.30
|
20.62
|
8.06
|
178,900
|
|
|
2/16/2011
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.00
|
21.40
|
21.43
|
8.49
|
621,300
|
|
|
2/15/2011
|
-0.80 / -3.60%
|
22.00
|
22.00
|
21.10
|
21.40
|
21.52
|
8.49
|
474,300
|
|
|
2/14/2011
|
+0.80 / +3.74%
|
21.00
|
22.20
|
21.00
|
22.20
|
21.75
|
8.81
|
684,600
|
|
|
2/11/2011
|
+0.60 / +2.88%
|
20.80
|
21.40
|
20.10
|
21.40
|
21.00
|
8.49
|
597,300
|
|
|
2/10/2011
|
+0.40 / +1.96%
|
21.80
|
21.80
|
20.40
|
20.80
|
21.03
|
8.26
|
819,200
|
|
|
2/9/2011
|
+1.20 / +6.25%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.38
|
8.10
|
671,100
|
|
|
2/8/2011
|
+1.00 / +5.49%
|
18.80
|
19.20
|
18.40
|
19.20
|
19.05
|
7.62
|
411,600
|
|
|
1/28/2011
|
+0.70 / +4.00%
|
17.50
|
18.20
|
17.50
|
18.20
|
17.97
|
7.22
|
128,100
|
|
|
1/27/2011
|
-0.10 / -0.57%
|
17.10
|
17.80
|
17.00
|
17.50
|
17.45
|
6.95
|
70,600
|
|
|
1/26/2011
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.10
|
17.60
|
17.41
|
6.99
|
49,100
|
|
|
1/25/2011
|
+0.10 / +0.58%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.03
|
6.87
|
166,100
|
|
|
1/24/2011
|
-0.20 / -1.15%
|
18.00
|
18.20
|
17.10
|
17.20
|
17.47
|
6.83
|
148,400
|
|
|
1/21/2011
|
-0.10 / -0.57%
|
17.60
|
17.90
|
17.40
|
17.40
|
17.59
|
6.91
|
45,000
|
|
|
1/20/2011
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.51
|
6.95
|
48,000
|
|
|
1/19/2011
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.50
|
17.70
|
17.73
|
7.03
|
68,000
|
|
|