|
Closing price on 5/23/2012
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
18.80 |
| Volume |
86,225 |
| Split-adjusted Price |
8.23 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2012
|
-0.90 / -4.55%
|
19.60
|
19.60
|
18.80
|
18.90
|
18.98
|
8.23
|
86,225
|
|
|
5/22/2012
|
+0.40 / +2.06%
|
20.60
|
20.60
|
19.20
|
19.80
|
19.49
|
8.62
|
62,564
|
|
|
5/21/2012
|
+1.00 / +5.43%
|
19.00
|
19.40
|
18.80
|
19.40
|
19.25
|
8.45
|
33,000
|
|
|
5/18/2012
|
0.00 / 0.00%
|
18.80
|
18.80
|
17.90
|
18.40
|
18.26
|
8.01
|
128,348
|
|
|
5/17/2012
|
-0.40 / -2.13%
|
18.50
|
18.70
|
18.40
|
18.40
|
18.52
|
8.01
|
25,400
|
|
|
5/16/2012
|
+0.50 / +2.73%
|
18.30
|
18.90
|
18.10
|
18.80
|
18.36
|
8.18
|
80,200
|
|
|
5/15/2012
|
-0.70 / -3.68%
|
18.90
|
18.90
|
18.20
|
18.30
|
18.45
|
7.97
|
55,720
|
|
|
5/14/2012
|
-1.40 / -6.86%
|
20.20
|
20.60
|
18.80
|
19.00
|
19.48
|
8.27
|
190,500
|
|
|
5/11/2012
|
-0.70 / -3.32%
|
20.60
|
20.80
|
20.00
|
20.40
|
20.32
|
8.88
|
62,605
|
|
|
5/10/2012
|
-0.20 / -0.94%
|
21.60
|
22.10
|
20.40
|
21.10
|
21.04
|
9.19
|
160,385
|
|
|
5/9/2012
|
-0.80 / -3.62%
|
22.00
|
22.00
|
21.20
|
21.30
|
21.53
|
9.27
|
148,566
|
|
|
5/8/2012
|
+0.20 / +0.91%
|
22.80
|
23.00
|
21.70
|
22.10
|
22.09
|
9.62
|
107,106
|
|
|
5/7/2012
|
+1.20 / +5.80%
|
21.00
|
22.00
|
20.90
|
21.90
|
21.28
|
9.53
|
207,145
|
|
|
5/4/2012
|
+0.40 / +1.97%
|
20.30
|
21.10
|
20.00
|
20.70
|
20.88
|
9.01
|
522,817
|
|
|
5/3/2012
|
+1.30 / +6.84%
|
19.00
|
20.30
|
19.00
|
20.30
|
19.67
|
8.84
|
229,150
|
|
|
5/2/2012
|
+0.20 / +1.06%
|
18.80
|
19.40
|
18.80
|
19.00
|
19.22
|
8.27
|
136,032
|
|
|
4/27/2012
|
+0.40 / +2.17%
|
18.30
|
18.80
|
18.30
|
18.80
|
18.43
|
8.18
|
8,479
|
|
|
4/26/2012
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.40
|
18.40
|
18.45
|
8.01
|
45,920
|
|
|
4/25/2012
|
-0.20 / -1.06%
|
19.30
|
19.30
|
18.60
|
18.60
|
18.71
|
8.10
|
25,129
|
|
|
4/24/2012
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.63
|
8.18
|
17,000
|
|
|
4/23/2012
|
-0.40 / -2.08%
|
19.10
|
19.10
|
18.60
|
18.80
|
18.81
|
8.18
|
50,500
|
|
|
4/20/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.14
|
8.36
|
29,333
|
|
|
4/19/2012
|
+0.50 / +2.67%
|
18.60
|
20.00
|
18.50
|
19.20
|
19.21
|
8.36
|
154,635
|
|
|
4/18/2012
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.50
|
18.70
|
18.60
|
8.14
|
69,415
|
|
|
4/17/2012
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.70
|
18.70
|
18.75
|
8.14
|
52,091
|
|
|
4/16/2012
|
+0.20 / +1.08%
|
18.50
|
18.80
|
18.50
|
18.70
|
18.66
|
8.14
|
70,820
|
|
|
4/13/2012
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.20
|
18.50
|
18.39
|
8.05
|
55,300
|
|
|
4/12/2012
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.40
|
18.40
|
18.51
|
8.01
|
54,211
|
|
|
4/11/2012
|
+0.20 / +1.09%
|
18.50
|
18.90
|
18.50
|
18.60
|
18.74
|
8.10
|
86,024
|
|
|
4/10/2012
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.40
|
18.40
|
18.50
|
8.01
|
97,980
|
|
|