|
Closing price on 9/23/2010
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
19.30 |
| Volume |
45,700 |
| Split-adjusted Price |
7.90 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2010
|
-0.30 / -1.49%
|
20.30
|
20.30
|
19.30
|
19.90
|
19.68
|
7.90
|
45,700
|
|
|
9/22/2010
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.00
|
20.20
|
20.16
|
8.02
|
43,700
|
|
|
9/21/2010
|
-0.20 / -0.99%
|
20.40
|
20.40
|
19.70
|
20.10
|
20.10
|
7.98
|
47,900
|
|
|
9/20/2010
|
-0.20 / -0.98%
|
20.80
|
21.50
|
20.00
|
20.30
|
20.51
|
8.06
|
92,000
|
|
|
9/17/2010
|
+0.70 / +3.54%
|
20.00
|
20.50
|
19.90
|
20.50
|
20.28
|
8.14
|
141,800
|
|
|
9/16/2010
|
+0.30 / +1.54%
|
19.90
|
19.90
|
19.50
|
19.80
|
19.67
|
7.86
|
35,400
|
|
|
9/15/2010
|
-0.20 / -1.02%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.59
|
7.74
|
61,700
|
|
|
9/14/2010
|
+0.20 / +1.03%
|
19.80
|
20.10
|
19.60
|
19.70
|
19.72
|
7.82
|
55,900
|
|
|
9/13/2010
|
-0.60 / -2.99%
|
20.50
|
20.50
|
19.20
|
19.50
|
19.59
|
7.74
|
91,600
|
|
|
9/10/2010
|
-0.80 / -3.83%
|
21.50
|
21.50
|
19.60
|
20.10
|
20.47
|
7.98
|
115,500
|
|
|
9/9/2010
|
+0.40 / +1.95%
|
20.20
|
21.20
|
20.20
|
20.90
|
20.69
|
8.30
|
62,900
|
|
|
9/8/2010
|
-0.30 / -1.44%
|
20.80
|
20.80
|
19.80
|
20.50
|
19.99
|
8.14
|
131,500
|
|
|
9/7/2010
|
-0.60 / -2.80%
|
21.50
|
21.80
|
20.60
|
20.80
|
21.07
|
8.26
|
103,000
|
|
|
9/6/2010
|
+1.00 / +4.90%
|
20.50
|
21.40
|
20.50
|
21.40
|
21.33
|
8.49
|
226,000
|
|
|
9/1/2010
|
+0.80 / +4.08%
|
20.90
|
20.90
|
19.60
|
20.40
|
20.04
|
8.10
|
169,900
|
|
|
8/31/2010
|
+0.20 / +1.03%
|
20.10
|
20.10
|
19.20
|
19.60
|
19.68
|
7.78
|
207,900
|
|
|
8/30/2010
|
+1.20 / +6.59%
|
18.90
|
19.40
|
18.90
|
19.40
|
19.39
|
7.70
|
69,200
|
|
|
8/27/2010
|
+0.20 / +1.11%
|
18.40
|
18.40
|
17.70
|
18.20
|
18.17
|
7.22
|
148,000
|
|
|
8/26/2010
|
-0.60 / -3.23%
|
18.50
|
18.80
|
17.50
|
18.00
|
18.18
|
7.14
|
170,300
|
|
|
8/25/2010
|
-1.00 / -5.10%
|
18.40
|
19.10
|
18.40
|
18.60
|
18.50
|
7.38
|
275,400
|
|
|
8/24/2010
|
-0.90 / -4.39%
|
20.80
|
20.80
|
19.50
|
19.60
|
19.66
|
7.78
|
146,100
|
|
|
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
|
|
|