|
Closing price on 8/24/2012
|
|
| Open |
14.80 |
| High |
16.10 |
| Low |
14.70 |
| Volume |
13,200 |
| Split-adjusted Price |
7.62 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2012
|
+0.20 / +1.26%
|
14.80
|
16.10
|
14.70
|
16.10
|
15.60
|
7.62
|
13,200
|
|
|
8/23/2012
|
-0.60 / -3.64%
|
16.10
|
16.10
|
15.40
|
15.90
|
15.65
|
7.53
|
36,100
|
|
|
8/22/2012
|
+0.30 / +1.85%
|
15.40
|
16.60
|
15.40
|
16.50
|
16.29
|
7.81
|
113,880
|
|
|
8/21/2012
|
-0.30 / -1.82%
|
16.40
|
16.40
|
15.60
|
16.20
|
16.16
|
7.67
|
98,300
|
|
|
8/20/2012
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.57
|
7.81
|
13,300
|
|
|
8/17/2012
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.53
|
7.86
|
5,400
|
|
|
8/16/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.86
|
9,800
|
|
|
8/15/2012
|
+0.20 / +1.22%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.50
|
7.86
|
33,645
|
|
|
8/14/2012
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.76
|
1,322
|
|
|
8/13/2012
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.41
|
7.76
|
6,385
|
|
|
8/10/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.66
|
7.81
|
2,534
|
|
|
8/9/2012
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.47
|
7.81
|
44,100
|
|
|
8/8/2012
|
-0.10 / -0.60%
|
15.50
|
16.80
|
15.50
|
16.50
|
16.49
|
7.81
|
9,800
|
|
|
8/7/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.40
|
16.60
|
16.53
|
7.86
|
20,700
|
|
|
8/6/2012
|
+0.10 / +0.61%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.59
|
7.86
|
90,200
|
|
|
8/3/2012
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
7.81
|
16,200
|
|
|
8/2/2012
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.47
|
7.76
|
4,460
|
|
|
8/1/2012
|
-0.20 / -1.20%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.27
|
7.81
|
11,900
|
|
|
7/31/2012
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.45
|
7.90
|
600
|
|
|
7/30/2012
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.65
|
7.90
|
12,200
|
|
|
7/27/2012
|
-0.20 / -1.20%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.30
|
7.76
|
9,766
|
|
|
7/26/2012
|
+0.20 / +1.22%
|
16.70
|
16.80
|
16.30
|
16.60
|
16.37
|
7.86
|
60,000
|
|
|
7/25/2012
|
+0.10 / +0.61%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.33
|
7.76
|
20,025
|
|
|
7/24/2012
|
-0.50 / -2.98%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.38
|
7.71
|
27,435
|
|
|
7/23/2012
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.73
|
7.95
|
7,400
|
|
|
7/20/2012
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.73
|
8.00
|
22,000
|
|
|
7/19/2012
|
+0.30 / +1.81%
|
16.70
|
16.90
|
16.40
|
16.90
|
16.70
|
8.00
|
23,400
|
|
|
7/18/2012
|
+0.20 / +1.22%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.45
|
7.86
|
15,037
|
|
|
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
|
|
|