|
Closing price on 4/23/2009
|
|
| Open |
27.40 |
| High |
27.60 |
| Low |
26.60 |
| Volume |
248,900 |
| Split-adjusted Price |
8.17 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2009
|
-1.30 / -4.61%
|
27.40
|
27.60
|
26.60
|
26.90
|
27.06
|
8.17
|
248,900
|
|
|
4/22/2009
|
+1.50 / +5.62%
|
25.50
|
28.50
|
25.10
|
28.20
|
27.59
|
8.57
|
588,700
|
|
|
4/21/2009
|
-2.00 / -6.97%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
8.11
|
161,900
|
|
|
4/20/2009
|
-1.70 / -5.59%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
8.72
|
76,200
|
|
|
4/17/2009
|
-1.70 / -5.30%
|
31.50
|
32.80
|
30.40
|
30.40
|
30.79
|
9.23
|
262,800
|
|
|
4/16/2009
|
-0.60 / -1.83%
|
33.40
|
35.00
|
32.00
|
32.10
|
32.62
|
9.75
|
310,200
|
|
|
4/15/2009
|
-2.50 / -7.10%
|
34.80
|
35.00
|
32.60
|
32.70
|
33.06
|
9.93
|
439,700
|
|
|
4/14/2009
|
+1.70 / +5.07%
|
35.80
|
35.80
|
33.00
|
35.20
|
34.99
|
10.69
|
525,900
|
|
|
4/13/2009
|
+2.00 / +6.35%
|
33.00
|
33.50
|
32.30
|
33.50
|
33.46
|
10.18
|
231,300
|
|
|
4/10/2009
|
+2.20 / +7.51%
|
30.40
|
31.50
|
30.40
|
31.50
|
31.43
|
9.57
|
479,400
|
|
|
4/9/2009
|
+0.80 / +2.81%
|
29.40
|
30.20
|
28.80
|
29.30
|
29.46
|
8.90
|
136,800
|
|
|
4/8/2009
|
-2.20 / -7.17%
|
30.10
|
30.60
|
28.40
|
28.50
|
29.38
|
8.66
|
326,300
|
|
|
4/7/2009
|
+1.90 / +6.60%
|
30.00
|
30.70
|
28.00
|
30.70
|
30.12
|
9.32
|
539,700
|
|
|
4/3/2009
|
+1.70 / +6.27%
|
28.00
|
28.80
|
28.00
|
28.80
|
28.73
|
8.75
|
462,400
|
|
|
4/2/2009
|
+0.20 / +0.74%
|
27.50
|
27.70
|
26.50
|
27.10
|
27.03
|
8.23
|
119,900
|
|
|
4/1/2009
|
+0.40 / +1.51%
|
26.90
|
27.20
|
26.00
|
26.90
|
26.70
|
8.17
|
109,300
|
|
|
3/31/2009
|
+0.70 / +2.71%
|
25.30
|
26.70
|
25.30
|
26.50
|
25.81
|
8.05
|
223,900
|
|
|
3/30/2009
|
-0.70 / -2.64%
|
25.60
|
26.50
|
25.50
|
25.80
|
25.83
|
7.84
|
121,100
|
|
|
3/27/2009
|
-1.10 / -3.99%
|
28.00
|
28.10
|
26.00
|
26.50
|
27.11
|
8.05
|
270,100
|
|
|
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
|
|
|