|
Closing price on 5/11/2009
|
|
| Open |
30.90 |
| High |
31.20 |
| Low |
29.90 |
| Volume |
361,700 |
| Split-adjusted Price |
9.11 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2009
|
+0.10 / +0.33%
|
30.90
|
31.20
|
29.90
|
30.00
|
30.18
|
9.11
|
361,700
|
|
|
5/8/2009
|
-0.90 / -2.92%
|
29.60
|
30.50
|
28.40
|
29.90
|
29.89
|
9.08
|
364,000
|
|
|
5/7/2009
|
+1.50 / +5.12%
|
30.00
|
31.60
|
29.70
|
30.80
|
30.53
|
9.35
|
386,100
|
|
|
5/6/2009
|
-1.20 / -3.93%
|
29.60
|
30.90
|
29.30
|
29.30
|
29.59
|
8.90
|
279,800
|
|
|
5/5/2009
|
+0.70 / +2.35%
|
31.80
|
31.80
|
30.50
|
30.50
|
31.40
|
9.26
|
434,000
|
|
|
5/4/2009
|
+1.50 / +5.30%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
9.05
|
51,000
|
|
|
4/29/2009
|
+1.30 / +4.81%
|
27.00
|
28.30
|
26.60
|
28.30
|
27.89
|
8.60
|
288,900
|
|
|
4/28/2009
|
+0.60 / +2.27%
|
26.10
|
27.00
|
26.00
|
27.00
|
26.48
|
8.20
|
161,100
|
|
|
4/27/2009
|
+0.30 / +1.15%
|
25.90
|
26.70
|
25.50
|
26.40
|
26.15
|
8.02
|
156,800
|
|
|
4/24/2009
|
-0.80 / -2.97%
|
26.70
|
27.00
|
25.50
|
26.10
|
26.02
|
7.93
|
347,100
|
|
|
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
|
|
|