|
Closing price on 7/17/2012
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.30 |
| Volume |
6,561 |
| Split-adjusted Price |
7.76 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2012
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.42
|
7.76
|
6,561
|
|
|
7/16/2012
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.27
|
7.67
|
22,500
|
|
|
7/13/2012
|
+0.30 / +1.88%
|
16.20
|
16.50
|
16.20
|
16.30
|
16.32
|
7.71
|
21,954
|
|
|
7/12/2012
|
-0.20 / -1.23%
|
16.10
|
16.10
|
15.90
|
16.00
|
15.92
|
7.57
|
32,504
|
|
|
7/11/2012
|
+0.20 / +1.25%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.07
|
7.67
|
9,600
|
|
|
7/10/2012
|
-0.20 / -1.23%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.02
|
7.57
|
33,200
|
|
|
7/9/2012
|
-0.40 / -2.41%
|
15.50
|
17.30
|
15.50
|
16.20
|
16.21
|
7.67
|
14,200
|
|
|
7/6/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.62
|
7.86
|
16,200
|
|
|
7/5/2012
|
+0.20 / +1.22%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.49
|
7.86
|
12,600
|
|
|
7/4/2012
|
-0.60 / -3.53%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.56
|
7.76
|
12,270
|
|
|
7/3/2012
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.50
|
17.00
|
16.61
|
8.05
|
13,400
|
|
|
7/2/2012
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.19
|
8.05
|
74,980
|
|
|
6/29/2012
|
-0.20 / -1.16%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.12
|
8.09
|
23,400
|
|
|
6/28/2012
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.31
|
8.19
|
5,800
|
|
|
6/27/2012
|
-1.40 / -7.45%
|
18.40
|
18.40
|
17.40
|
17.40
|
17.66
|
8.24
|
34,600
|
|
|
6/26/2012
|
+0.10 / +0.53%
|
18.60
|
18.80
|
18.40
|
18.80
|
18.50
|
8.18
|
57,608
|
|
|
6/25/2012
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.50
|
18.70
|
18.57
|
8.14
|
13,800
|
|
|
6/22/2012
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.60
|
18.70
|
18.65
|
8.14
|
7,000
|
|
|
6/21/2012
|
-0.20 / -1.05%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.86
|
8.18
|
14,700
|
|
|
6/20/2012
|
+0.60 / +3.26%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.87
|
8.27
|
53,223
|
|
|
6/19/2012
|
-0.20 / -1.08%
|
18.40
|
18.50
|
18.30
|
18.40
|
18.41
|
8.01
|
6,000
|
|
|
6/18/2012
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.50
|
18.60
|
18.55
|
8.10
|
31,427
|
|
|
6/15/2012
|
+0.20 / +1.09%
|
18.60
|
18.70
|
18.40
|
18.60
|
18.52
|
8.10
|
42,110
|
|
|
6/14/2012
|
-0.40 / -2.13%
|
18.40
|
18.70
|
18.40
|
18.40
|
18.47
|
8.01
|
17,150
|
|
|
6/13/2012
|
+0.30 / +1.62%
|
18.50
|
18.80
|
18.20
|
18.80
|
18.52
|
8.18
|
72,500
|
|
|
6/12/2012
|
-0.40 / -2.12%
|
18.70
|
18.80
|
18.50
|
18.50
|
18.58
|
8.05
|
15,340
|
|
|
6/11/2012
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.60
|
18.90
|
18.83
|
8.23
|
13,570
|
|
|
6/8/2012
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.50
|
18.90
|
18.69
|
8.23
|
34,300
|
|
|
6/7/2012
|
+0.30 / +1.62%
|
18.90
|
19.00
|
18.60
|
18.80
|
18.90
|
8.18
|
10,491
|
|
|
6/6/2012
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.20
|
18.50
|
18.27
|
8.05
|
65,100
|
|
|