|
Closing price on 8/11/2010
|
|
| Open |
21.40 |
| High |
22.00 |
| Low |
21.30 |
| Volume |
149,600 |
| Split-adjusted Price |
8.65 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2010
|
0.00 / 0.00%
|
21.40
|
22.00
|
21.30
|
21.80
|
21.59
|
8.65
|
149,600
|
|
|
8/10/2010
|
-0.70 / -3.11%
|
21.70
|
22.00
|
20.90
|
21.80
|
21.40
|
8.65
|
109,000
|
|
|
8/9/2010
|
-0.50 / -2.17%
|
23.00
|
23.10
|
22.10
|
22.50
|
22.42
|
8.93
|
99,300
|
|
|
8/6/2010
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.80
|
23.00
|
22.99
|
9.13
|
50,000
|
|
|
8/5/2010
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.00
|
23.10
|
23.12
|
9.17
|
100,800
|
|
|
8/4/2010
|
-0.50 / -2.12%
|
23.10
|
23.60
|
23.10
|
23.10
|
23.19
|
9.17
|
84,700
|
|
|
8/3/2010
|
-0.10 / -0.42%
|
24.10
|
24.10
|
23.60
|
23.60
|
23.81
|
9.37
|
61,600
|
|
|
8/2/2010
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.82
|
9.41
|
55,900
|
|
|
7/30/2010
|
-0.10 / -0.42%
|
23.70
|
24.00
|
23.60
|
23.80
|
23.76
|
9.45
|
68,400
|
|
|
7/29/2010
|
-0.10 / -0.42%
|
23.80
|
24.00
|
23.40
|
23.90
|
23.74
|
9.49
|
73,600
|
|
|
7/28/2010
|
-0.50 / -2.04%
|
24.60
|
24.60
|
23.50
|
24.00
|
23.81
|
9.53
|
124,200
|
|
|
7/27/2010
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.00
|
24.50
|
24.31
|
9.72
|
76,600
|
|
|
7/26/2010
|
-0.30 / -1.21%
|
24.80
|
24.80
|
24.20
|
24.50
|
24.49
|
9.72
|
86,300
|
|
|
7/23/2010
|
+0.30 / +1.22%
|
24.20
|
25.00
|
24.20
|
24.80
|
24.63
|
9.84
|
141,000
|
|
|
7/22/2010
|
-0.50 / -2.00%
|
25.10
|
25.10
|
24.10
|
24.50
|
24.52
|
9.72
|
189,900
|
|
|
7/21/2010
|
-0.20 / -0.79%
|
25.20
|
25.30
|
24.90
|
25.00
|
25.04
|
9.92
|
299,600
|
|
|
7/20/2010
|
-0.20 / -0.79%
|
25.50
|
25.50
|
25.10
|
25.20
|
25.26
|
10.00
|
32,700
|
|
|
7/19/2010
|
-0.10 / -0.39%
|
25.10
|
25.50
|
25.10
|
25.40
|
25.35
|
10.08
|
71,800
|
|
|
7/16/2010
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.10
|
25.50
|
25.59
|
10.12
|
25,200
|
|
|
7/15/2010
|
-0.20 / -0.78%
|
26.00
|
26.00
|
25.50
|
25.60
|
25.69
|
10.16
|
43,200
|
|
|
7/14/2010
|
-0.40 / -1.53%
|
26.20
|
26.30
|
25.70
|
25.80
|
25.99
|
10.24
|
73,200
|
|
|
7/13/2010
|
+0.60 / +2.34%
|
26.00
|
26.20
|
25.60
|
26.20
|
26.06
|
10.40
|
74,200
|
|
|
7/12/2010
|
+0.30 / +1.19%
|
25.30
|
25.80
|
25.30
|
25.60
|
25.65
|
10.16
|
28,400
|
|
|
7/9/2010
|
+0.10 / +0.40%
|
25.40
|
25.50
|
25.00
|
25.30
|
25.27
|
10.04
|
55,000
|
|
|
7/8/2010
|
-0.10 / -0.40%
|
25.50
|
25.50
|
25.10
|
25.20
|
25.25
|
10.00
|
47,700
|
|
|
7/7/2010
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.00
|
25.30
|
25.18
|
10.04
|
78,300
|
|
|
7/6/2010
|
-0.60 / -2.31%
|
26.00
|
26.30
|
25.40
|
25.40
|
25.64
|
10.08
|
75,200
|
|
|
7/5/2010
|
0.00 / 0.00%
|
25.90
|
26.20
|
25.70
|
26.00
|
25.93
|
10.32
|
77,100
|
|
|
7/2/2010
|
-0.10 / -0.38%
|
26.30
|
26.40
|
25.70
|
26.00
|
25.90
|
10.32
|
87,700
|
|
|
7/1/2010
|
-2.10 / -7.45%
|
26.30
|
26.80
|
25.80
|
26.10
|
26.15
|
10.36
|
130,500
|
|
|