|
Closing price on 5/26/2011
|
|
| Open |
11.80 |
| High |
13.30 |
| Low |
11.70 |
| Volume |
95,200 |
| Split-adjusted Price |
5.28 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2011
|
+0.90 / +7.26%
|
11.80
|
13.30
|
11.70
|
13.30
|
12.88
|
5.28
|
95,200
|
|
|
5/25/2011
|
-0.90 / -6.77%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.49
|
4.92
|
120,300
|
|
|
5/24/2011
|
-0.80 / -5.67%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.33
|
5.28
|
206,700
|
|
|
5/23/2011
|
-0.60 / -4.08%
|
15.50
|
15.50
|
14.10
|
14.10
|
14.18
|
5.60
|
129,900
|
|
|
5/20/2011
|
-0.90 / -5.77%
|
16.00
|
16.30
|
14.70
|
14.70
|
15.13
|
5.83
|
88,000
|
|
|
5/19/2011
|
-0.20 / -1.27%
|
15.50
|
16.00
|
15.10
|
15.60
|
15.48
|
6.19
|
121,300
|
|
|
5/18/2011
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.50
|
15.80
|
15.73
|
6.27
|
113,400
|
|
|
5/17/2011
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.92
|
6.31
|
123,200
|
|
|
5/16/2011
|
-0.10 / -0.62%
|
16.10
|
16.70
|
16.00
|
16.00
|
16.05
|
6.35
|
36,300
|
|
|
5/13/2011
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.13
|
6.39
|
18,100
|
|
|
5/12/2011
|
-0.10 / -0.61%
|
16.20
|
16.80
|
16.20
|
16.20
|
16.52
|
6.43
|
8,600
|
|
|
5/11/2011
|
-0.10 / -0.61%
|
16.40
|
16.90
|
16.10
|
16.30
|
16.67
|
6.47
|
33,700
|
|
|
5/10/2011
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.10
|
16.40
|
16.23
|
6.51
|
26,100
|
|
|
5/9/2011
|
-0.10 / -0.61%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.04
|
6.43
|
72,000
|
|
|
5/6/2011
|
+0.30 / +1.88%
|
16.10
|
16.40
|
15.90
|
16.30
|
16.02
|
6.47
|
78,700
|
|
|
5/5/2011
|
-0.20 / -1.23%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.03
|
6.35
|
98,600
|
|
|
5/4/2011
|
-0.40 / -2.41%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.24
|
6.43
|
13,400
|
|
|
4/29/2011
|
+0.50 / +3.11%
|
16.20
|
16.80
|
16.10
|
16.60
|
16.57
|
6.59
|
55,600
|
|
|
4/28/2011
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.12
|
6.39
|
17,200
|
|
|
4/27/2011
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.17
|
6.39
|
15,000
|
|
|
4/26/2011
|
-0.70 / -4.12%
|
16.50
|
16.60
|
16.20
|
16.30
|
16.42
|
6.47
|
18,500
|
|
|
4/25/2011
|
+0.70 / +4.29%
|
15.10
|
17.20
|
15.10
|
17.00
|
16.86
|
6.75
|
67,100
|
|
|
4/22/2011
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.30
|
16.17
|
6.47
|
81,600
|
|
|
4/21/2011
|
-0.20 / -1.21%
|
16.10
|
16.70
|
16.10
|
16.30
|
16.31
|
6.47
|
129,200
|
|
|
4/20/2011
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.59
|
6.55
|
87,500
|
|
|
4/19/2011
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.67
|
6.55
|
120,400
|
|
|
4/18/2011
|
-0.20 / -1.19%
|
16.80
|
16.90
|
16.50
|
16.60
|
16.73
|
6.59
|
126,400
|
|
|
4/15/2011
|
-0.20 / -1.18%
|
16.90
|
17.10
|
16.80
|
16.80
|
16.96
|
6.67
|
113,700
|
|
|
4/14/2011
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.89
|
6.75
|
59,700
|
|
|
4/13/2011
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.88
|
6.67
|
82,700
|
|
|