|
Closing price on 4/22/2010
|
|
| Open |
26.80 |
| High |
29.00 |
| Low |
26.80 |
| Volume |
278,800 |
| Split-adjusted Price |
10.62 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2010
|
-0.20 / -0.69%
|
26.80
|
29.00
|
26.80
|
28.60
|
28.76
|
10.62
|
278,800
|
|
|
4/21/2010
|
-0.40 / -1.37%
|
29.60
|
29.60
|
28.10
|
28.80
|
28.75
|
10.69
|
927,100
|
|
|
4/20/2010
|
+0.50 / +1.74%
|
30.70
|
30.70
|
29.00
|
29.20
|
29.58
|
10.84
|
1,001,100
|
|
|
4/19/2010
|
+1.80 / +6.69%
|
28.70
|
28.70
|
28.50
|
28.70
|
28.69
|
10.65
|
868,400
|
|
|
4/16/2010
|
-4.10 / -13.23%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
9.98
|
51,400
|
|
|
4/15/2010
|
+1.20 / +4.03%
|
30.00
|
31.30
|
28.00
|
31.00
|
30.50
|
9.51
|
1,057,000
|
|
|
4/14/2010
|
+0.30 / +1.02%
|
29.90
|
30.50
|
29.60
|
29.80
|
30.07
|
9.14
|
491,900
|
|
|
4/13/2010
|
+0.60 / +2.08%
|
29.00
|
30.00
|
28.00
|
29.50
|
29.44
|
9.05
|
403,800
|
|
|
4/12/2010
|
-0.50 / -1.70%
|
30.20
|
30.20
|
28.50
|
28.90
|
29.08
|
8.86
|
392,900
|
|
|
4/9/2010
|
-0.80 / -2.65%
|
30.40
|
30.50
|
29.00
|
29.40
|
29.64
|
9.02
|
233,400
|
|
|
4/8/2010
|
-0.20 / -0.66%
|
30.10
|
30.60
|
30.00
|
30.20
|
30.29
|
9.26
|
410,700
|
|
|
4/7/2010
|
+0.40 / +1.33%
|
29.80
|
30.50
|
29.30
|
30.40
|
30.06
|
9.32
|
325,400
|
|
|
4/6/2010
|
0.00 / 0.00%
|
30.00
|
30.50
|
29.50
|
30.00
|
29.94
|
9.20
|
506,900
|
|
|
4/5/2010
|
-0.50 / -1.64%
|
31.00
|
32.50
|
29.50
|
30.00
|
30.24
|
9.20
|
304,300
|
|
|
4/2/2010
|
+1.20 / +4.10%
|
31.30
|
31.30
|
29.70
|
30.50
|
30.94
|
9.35
|
1,116,300
|
|
|
4/1/2010
|
+1.50 / +5.40%
|
28.00
|
29.30
|
28.00
|
29.30
|
29.26
|
8.99
|
945,600
|
|
|
3/31/2010
|
+1.70 / +6.51%
|
26.20
|
27.80
|
26.20
|
27.80
|
27.37
|
8.53
|
408,200
|
|
|
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
|
|
|