|
Closing price on 5/20/2010
|
|
| Open |
23.80 |
| High |
25.80 |
| Low |
23.30 |
| Volume |
378,000 |
| Split-adjusted Price |
10.04 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2010
|
+1.00 / +4.12%
|
23.80
|
25.80
|
23.30
|
25.30
|
24.31
|
10.04
|
378,000
|
|
|
5/19/2010
|
-1.10 / -4.33%
|
25.50
|
25.50
|
24.00
|
24.30
|
24.52
|
9.65
|
375,600
|
|
|
5/18/2010
|
-0.80 / -3.05%
|
26.50
|
26.50
|
25.10
|
25.40
|
25.54
|
10.08
|
177,400
|
|
|
5/17/2010
|
-0.80 / -2.96%
|
26.80
|
27.70
|
26.20
|
26.20
|
26.69
|
10.40
|
244,000
|
|
|
5/14/2010
|
-0.30 / -1.10%
|
27.60
|
27.60
|
26.80
|
27.00
|
26.97
|
10.72
|
233,900
|
|
|
5/13/2010
|
-0.80 / -2.85%
|
27.50
|
28.40
|
27.00
|
27.30
|
27.56
|
10.84
|
218,600
|
|
|
5/12/2010
|
-1.70 / -5.70%
|
30.30
|
30.30
|
28.10
|
28.10
|
28.38
|
11.15
|
248,700
|
|
|
5/11/2010
|
+0.80 / +2.76%
|
29.00
|
30.40
|
29.00
|
29.80
|
30.22
|
11.83
|
707,100
|
|
|
5/10/2010
|
-0.30 / -1.02%
|
29.30
|
29.30
|
27.70
|
29.00
|
28.47
|
11.51
|
539,400
|
|
|
5/7/2010
|
-0.60 / -2.01%
|
30.00
|
30.30
|
28.80
|
29.30
|
29.26
|
10.88
|
406,200
|
|
|
5/6/2010
|
+1.40 / +4.91%
|
28.80
|
30.10
|
28.80
|
29.90
|
29.45
|
11.10
|
641,200
|
|
|
5/5/2010
|
-0.90 / -3.06%
|
29.40
|
29.90
|
28.30
|
28.50
|
28.62
|
10.58
|
224,500
|
|
|
5/4/2010
|
+1.10 / +3.89%
|
29.00
|
29.50
|
28.70
|
29.40
|
29.10
|
10.91
|
374,600
|
|
|
4/29/2010
|
-0.20 / -0.70%
|
28.70
|
28.70
|
28.10
|
28.30
|
28.38
|
10.50
|
400,300
|
|
|
4/28/2010
|
+0.10 / +0.35%
|
29.00
|
29.30
|
28.00
|
28.50
|
28.28
|
10.58
|
359,100
|
|
|
4/27/2010
|
-0.10 / -0.35%
|
28.60
|
28.80
|
28.30
|
28.40
|
28.48
|
10.54
|
325,700
|
|
|
4/26/2010
|
-0.10 / -0.35%
|
29.00
|
29.00
|
27.50
|
28.50
|
28.36
|
10.58
|
341,100
|
|
|
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
|
|
|