|
Closing price on 7/27/2009
|
|
| Open |
35.50 |
| High |
35.60 |
| Low |
34.00 |
| Volume |
707,700 |
| Split-adjusted Price |
10.89 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2009
|
+2.20 / +6.61%
|
35.50
|
35.60
|
34.00
|
35.50
|
35.13
|
10.89
|
707,700
|
|
|
7/24/2009
|
+1.40 / +4.39%
|
32.50
|
33.30
|
32.50
|
33.30
|
33.28
|
10.21
|
251,200
|
|
|
7/23/2009
|
+1.40 / +4.59%
|
30.30
|
32.00
|
29.30
|
31.90
|
31.16
|
9.78
|
219,500
|
|
|
7/22/2009
|
+0.50 / +1.67%
|
30.80
|
31.00
|
30.30
|
30.50
|
30.59
|
9.35
|
211,400
|
|
|
7/21/2009
|
+1.80 / +6.38%
|
29.00
|
30.00
|
28.80
|
30.00
|
29.49
|
9.20
|
260,900
|
|
|
7/20/2009
|
-1.20 / -4.08%
|
28.00
|
28.30
|
28.00
|
28.20
|
28.07
|
8.65
|
66,800
|
|
|
7/17/2009
|
-0.70 / -2.33%
|
30.20
|
30.20
|
29.30
|
29.40
|
29.60
|
9.02
|
58,100
|
|
|
7/16/2009
|
+0.60 / +2.03%
|
30.30
|
31.20
|
29.80
|
30.10
|
30.00
|
9.23
|
138,800
|
|
|
7/15/2009
|
+0.50 / +1.72%
|
29.90
|
29.90
|
29.10
|
29.50
|
29.39
|
9.05
|
78,500
|
|
|
7/14/2009
|
+0.10 / +0.35%
|
30.10
|
30.10
|
28.70
|
29.00
|
29.00
|
8.89
|
78,300
|
|
|
7/13/2009
|
-1.10 / -3.67%
|
28.50
|
29.80
|
28.50
|
28.90
|
29.22
|
8.86
|
108,000
|
|
|
7/10/2009
|
-0.40 / -1.32%
|
29.40
|
30.20
|
29.40
|
30.00
|
29.83
|
9.20
|
146,000
|
|
|
7/9/2009
|
0.00 / 0.00%
|
30.30
|
30.70
|
30.00
|
30.40
|
30.23
|
9.32
|
145,100
|
|
|
7/8/2009
|
-0.40 / -1.30%
|
29.00
|
30.50
|
29.00
|
30.40
|
30.22
|
9.32
|
101,300
|
|
|
7/7/2009
|
-0.50 / -1.60%
|
32.00
|
32.00
|
30.30
|
30.80
|
30.89
|
9.45
|
157,800
|
|
|
7/6/2009
|
+1.60 / +5.39%
|
30.00
|
31.30
|
30.00
|
31.30
|
30.87
|
9.60
|
151,700
|
|
|
7/3/2009
|
0.00 / 0.00%
|
29.00
|
30.00
|
28.30
|
29.70
|
29.28
|
9.11
|
117,000
|
|
|
7/2/2009
|
+1.00 / +3.48%
|
27.90
|
30.70
|
27.90
|
29.70
|
29.34
|
9.11
|
136,500
|
|
|
7/1/2009
|
-1.40 / -4.65%
|
29.50
|
30.00
|
28.70
|
28.70
|
28.72
|
8.80
|
408,400
|
|
|
6/30/2009
|
-1.30 / -4.14%
|
32.80
|
33.50
|
30.00
|
30.10
|
30.80
|
9.23
|
308,400
|
|
|
6/29/2009
|
-1.10 / -3.38%
|
33.20
|
33.20
|
31.20
|
31.40
|
31.94
|
9.63
|
182,200
|
|
|
6/26/2009
|
-0.70 / -2.11%
|
34.00
|
34.00
|
32.50
|
32.50
|
32.99
|
9.97
|
254,300
|
|
|
6/25/2009
|
-2.80 / -7.78%
|
35.40
|
36.00
|
33.00
|
33.20
|
33.88
|
10.18
|
215,800
|
|
|
6/24/2009
|
+1.50 / +4.35%
|
32.10
|
36.60
|
32.10
|
36.00
|
35.40
|
11.04
|
504,200
|
|
|
6/23/2009
|
-0.50 / -1.43%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
10.58
|
22,100
|
|
|
6/22/2009
|
-1.00 / -2.78%
|
38.50
|
38.50
|
33.70
|
35.00
|
36.97
|
10.73
|
770,000
|
|
|
6/19/2009
|
+2.20 / +6.51%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
11.04
|
136,600
|
|
|
6/18/2009
|
-0.10 / -0.29%
|
33.40
|
33.80
|
33.40
|
33.80
|
33.69
|
10.37
|
53,500
|
|
|
6/17/2009
|
+1.30 / +3.99%
|
30.50
|
34.50
|
30.40
|
33.90
|
31.56
|
10.40
|
584,600
|
|
|
6/16/2009
|
-2.30 / -6.59%
|
32.60
|
33.00
|
32.60
|
32.60
|
32.62
|
10.00
|
174,200
|
|
|