|
Closing price on 8/18/2011
|
|
| Open |
17.00 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
394,600 |
| Split-adjusted Price |
7.53 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2011
|
+0.90 / +5.49%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.26
|
7.53
|
394,600
|
|
|
8/17/2011
|
+0.80 / +5.13%
|
15.60
|
16.40
|
15.60
|
16.40
|
16.20
|
7.14
|
111,600
|
|
|
8/16/2011
|
-1.40 / -8.24%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.44
|
6.79
|
160,200
|
|
|
8/15/2011
|
-0.50 / -2.86%
|
17.20
|
17.50
|
16.80
|
17.00
|
16.99
|
6.75
|
56,700
|
|
|
8/12/2011
|
+0.50 / +2.94%
|
17.20
|
17.50
|
16.80
|
17.50
|
17.03
|
6.95
|
125,200
|
|
|
8/11/2011
|
-0.30 / -1.73%
|
16.80
|
17.50
|
16.80
|
17.00
|
17.03
|
6.75
|
44,200
|
|
|
8/10/2011
|
+1.00 / +6.13%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.14
|
6.87
|
102,200
|
|
|
8/9/2011
|
+0.30 / +1.88%
|
16.00
|
16.90
|
16.00
|
16.30
|
16.63
|
6.47
|
201,900
|
|
|
8/8/2011
|
+0.40 / +2.56%
|
15.40
|
16.30
|
15.40
|
16.00
|
15.96
|
6.35
|
95,300
|
|
|
8/5/2011
|
-0.20 / -1.27%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.58
|
6.19
|
24,900
|
|
|
8/4/2011
|
+0.60 / +3.95%
|
15.60
|
16.00
|
15.30
|
15.80
|
15.71
|
6.27
|
49,500
|
|
|
8/3/2011
|
+0.10 / +0.66%
|
15.30
|
15.50
|
15.10
|
15.20
|
15.30
|
6.03
|
108,700
|
|
|
8/2/2011
|
-0.30 / -1.95%
|
15.40
|
15.50
|
15.00
|
15.10
|
15.21
|
5.99
|
51,800
|
|
|
8/1/2011
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.40
|
15.40
|
15.48
|
6.11
|
45,600
|
|
|
7/29/2011
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.29
|
6.07
|
98,900
|
|
|
7/28/2011
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
5.99
|
70,700
|
|
|
7/27/2011
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.11
|
5.95
|
25,000
|
|
|
7/26/2011
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.97
|
5.95
|
10,000
|
|
|
7/25/2011
|
0.00 / 0.00%
|
14.60
|
15.20
|
14.60
|
15.20
|
15.07
|
6.03
|
29,800
|
|
|
7/22/2011
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.17
|
6.03
|
36,200
|
|
|
7/21/2011
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.23
|
6.03
|
19,400
|
|
|
7/20/2011
|
+0.30 / +2.00%
|
15.00
|
15.40
|
15.00
|
15.30
|
15.19
|
6.07
|
30,500
|
|
|
7/19/2011
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.02
|
5.95
|
25,100
|
|
|
7/18/2011
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.98
|
5.95
|
38,500
|
|
|
7/15/2011
|
+0.20 / +1.34%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
5.99
|
61,800
|
|
|
7/14/2011
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.96
|
5.91
|
5,100
|
|
|
7/13/2011
|
0.00 / 0.00%
|
15.30
|
15.50
|
14.70
|
15.20
|
14.99
|
6.03
|
35,400
|
|
|
7/12/2011
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.80
|
15.20
|
14.94
|
6.03
|
38,600
|
|
|
7/11/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.93
|
5.91
|
45,100
|
|
|
7/8/2011
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.94
|
5.91
|
20,600
|
|
|