|
Closing price on 10/7/2010
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
16.40 |
| Volume |
7,100 |
| Split-adjusted Price |
13.68 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2010
|
+0.60 / +3.68%
|
17.30
|
17.40
|
16.40
|
16.90
|
16.90
|
13.68
|
7,100
|
|
|
10/6/2010
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.19
|
1,600
|
|
|
10/5/2010
|
0.00 / 0.00%
|
15.00
|
16.10
|
15.00
|
16.00
|
16.00
|
12.95
|
9,800
|
|
|
10/4/2010
|
+0.20 / +1.27%
|
16.20
|
16.80
|
15.60
|
16.00
|
16.00
|
12.95
|
6,500
|
|
|
10/1/2010
|
-1.10 / -6.51%
|
15.80
|
16.50
|
15.80
|
15.80
|
15.80
|
12.79
|
32,600
|
|
|
9/30/2010
|
-1.20 / -6.63%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.68
|
12,100
|
|
|
9/29/2010
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
14.65
|
3,100
|
|
|
9/28/2010
|
-0.10 / -0.52%
|
19.50
|
20.00
|
19.00
|
19.00
|
19.00
|
15.38
|
22,300
|
|
|
9/27/2010
|
+1.20 / +6.70%
|
19.10
|
19.10
|
16.90
|
19.10
|
19.10
|
15.46
|
54,600
|
|
|
9/24/2010
|
+1.00 / +5.92%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.90
|
14.49
|
16,000
|
|
|
9/23/2010
|
+1.00 / +6.29%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.90
|
13.68
|
87,100
|
|
|
9/22/2010
|
+1.00 / +6.71%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.90
|
12.87
|
10,100
|
|
|
9/21/2010
|
+0.60 / +4.20%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
12.06
|
6,000
|
|
|
9/20/2010
|
-1.10 / -7.14%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.30
|
11.57
|
3,800
|
|
|
9/17/2010
|
0.00 / 0.00%
|
13.70
|
15.50
|
13.70
|
15.40
|
15.40
|
12.47
|
15,800
|
|
|
9/16/2010
|
+0.40 / +2.67%
|
14.20
|
15.40
|
14.10
|
15.40
|
15.40
|
12.47
|
3,900
|
|
|
9/15/2010
|
-1.00 / -6.25%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
12.14
|
6,700
|
|
|
9/14/2010
|
+0.30 / +1.91%
|
16.10
|
16.10
|
15.40
|
16.00
|
16.00
|
12.95
|
36,400
|
|
|
9/13/2010
|
+0.70 / +4.67%
|
14.30
|
15.70
|
14.10
|
15.70
|
15.70
|
12.71
|
33,200
|
|
|
9/10/2010
|
+0.60 / +4.17%
|
13.30
|
15.00
|
13.30
|
15.00
|
15.00
|
12.14
|
7,000
|
|
|
9/9/2010
|
-0.50 / -3.36%
|
14.00
|
14.40
|
13.60
|
14.40
|
14.40
|
11.66
|
3,500
|
|
|
9/8/2010
|
+0.50 / +3.47%
|
13.50
|
14.90
|
13.20
|
14.90
|
14.90
|
12.06
|
2,800
|
|
|
9/7/2010
|
+0.30 / +2.13%
|
13.00
|
14.40
|
12.60
|
14.40
|
14.40
|
11.66
|
12,300
|
|
|
9/6/2010
|
+0.90 / +6.82%
|
13.10
|
14.10
|
12.70
|
14.10
|
14.10
|
11.41
|
22,600
|
|
|
9/1/2010
|
-0.70 / -5.04%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.20
|
10.68
|
10,400
|
|
|
8/31/2010
|
+0.10 / +0.72%
|
13.00
|
14.60
|
13.00
|
13.90
|
13.90
|
11.25
|
4,600
|
|
|
8/30/2010
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.17
|
7,600
|
|
|
8/27/2010
|
-0.90 / -6.52%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.44
|
9,800
|
|
|
8/26/2010
|
-1.00 / -6.76%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.17
|
9,200
|
|
|
8/25/2010
|
-0.70 / -4.52%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.98
|
100
|
|
|