|
Closing price on 6/30/2011
|
|
| Open |
14.90 |
| High |
15.40 |
| Low |
14.20 |
| Volume |
34,800 |
| Split-adjusted Price |
6.03 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2011
|
-0.30 / -1.94%
|
14.90
|
15.40
|
14.20
|
15.20
|
15.09
|
6.03
|
34,800
|
|
|
6/29/2011
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.10
|
15.50
|
15.21
|
6.15
|
91,600
|
|
|
6/28/2011
|
-0.10 / -0.65%
|
15.10
|
15.40
|
15.10
|
15.20
|
15.29
|
6.03
|
37,800
|
|
|
6/27/2011
|
-0.10 / -0.65%
|
14.90
|
15.50
|
14.90
|
15.30
|
15.33
|
6.07
|
28,900
|
|
|
6/24/2011
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
6.11
|
48,000
|
|
|
6/23/2011
|
-0.30 / -1.92%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.44
|
6.07
|
82,600
|
|
|
6/22/2011
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.40
|
15.60
|
15.59
|
6.19
|
133,300
|
|
|
6/21/2011
|
+0.30 / +1.96%
|
15.90
|
15.90
|
15.30
|
15.60
|
15.38
|
6.19
|
76,100
|
|
|
6/20/2011
|
-0.30 / -1.92%
|
15.30
|
15.60
|
15.20
|
15.30
|
15.33
|
6.07
|
115,500
|
|
|
6/17/2011
|
+0.30 / +1.96%
|
15.80
|
15.80
|
15.20
|
15.60
|
15.48
|
6.19
|
84,900
|
|
|
6/16/2011
|
+0.20 / +1.32%
|
15.10
|
16.00
|
15.10
|
15.30
|
15.59
|
6.07
|
122,900
|
|
|
6/15/2011
|
-0.60 / -3.82%
|
15.80
|
15.80
|
14.80
|
15.10
|
15.11
|
5.99
|
74,200
|
|
|
6/14/2011
|
-0.30 / -1.88%
|
15.70
|
16.40
|
15.30
|
15.70
|
15.82
|
6.23
|
125,200
|
|
|
6/13/2011
|
-0.20 / -1.23%
|
16.90
|
17.00
|
15.80
|
16.00
|
16.02
|
6.35
|
93,900
|
|
|
6/10/2011
|
+0.40 / +2.53%
|
16.00
|
16.50
|
15.80
|
16.20
|
16.15
|
6.43
|
143,400
|
|
|
6/9/2011
|
+0.10 / +0.64%
|
15.30
|
15.80
|
14.90
|
15.80
|
15.50
|
6.27
|
28,500
|
|
|
6/8/2011
|
+0.10 / +0.64%
|
16.40
|
16.40
|
14.90
|
15.70
|
15.27
|
6.23
|
87,500
|
|
|
6/7/2011
|
+0.80 / +5.41%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.54
|
6.19
|
83,600
|
|
|
6/6/2011
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.64
|
5.87
|
16,800
|
|
|
6/3/2011
|
-0.50 / -3.23%
|
16.00
|
16.10
|
14.50
|
15.00
|
15.28
|
5.95
|
188,600
|
|
|
6/2/2011
|
+0.70 / +4.73%
|
15.20
|
15.50
|
15.10
|
15.50
|
15.43
|
6.15
|
248,400
|
|
|
6/1/2011
|
+0.60 / +4.23%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.54
|
5.87
|
49,200
|
|
|
5/31/2011
|
+0.30 / +2.16%
|
14.10
|
14.20
|
13.30
|
14.20
|
13.87
|
5.64
|
62,900
|
|
|
5/30/2011
|
+0.10 / +0.72%
|
14.50
|
14.60
|
13.80
|
13.90
|
14.09
|
5.52
|
97,800
|
|
|
5/27/2011
|
+0.50 / +3.76%
|
13.70
|
13.80
|
13.50
|
13.80
|
13.75
|
5.48
|
79,600
|
|
|
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
|
|
|