|
Closing price on 8/23/2010
|
|
| Open |
20.80 |
| High |
21.10 |
| Low |
20.50 |
| Volume |
76,500 |
| Split-adjusted Price |
8.14 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2010
|
-0.20 / -0.97%
|
20.80
|
21.10
|
20.50
|
20.50
|
20.82
|
8.14
|
76,500
|
|
|
8/20/2010
|
-0.10 / -0.48%
|
20.80
|
21.10
|
20.30
|
20.70
|
20.69
|
8.22
|
55,700
|
|
|
8/19/2010
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.40
|
20.80
|
20.76
|
8.26
|
34,500
|
|
|
8/18/2010
|
-0.50 / -2.33%
|
21.50
|
21.80
|
20.60
|
21.00
|
21.05
|
8.34
|
40,900
|
|
|
8/17/2010
|
-0.50 / -2.27%
|
22.80
|
22.80
|
21.30
|
21.50
|
21.67
|
8.53
|
38,100
|
|
|
8/16/2010
|
+1.30 / +6.28%
|
21.20
|
22.00
|
21.00
|
22.00
|
21.82
|
8.73
|
136,800
|
|
|
8/13/2010
|
+0.30 / +1.47%
|
20.10
|
21.20
|
20.10
|
20.70
|
20.63
|
8.22
|
261,400
|
|
|
8/12/2010
|
-1.40 / -6.42%
|
21.60
|
21.60
|
20.40
|
20.40
|
20.77
|
8.10
|
95,300
|
|
|
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
|
|
|