|
Closing price on 3/12/2009
|
|
| Open |
23.80 |
| High |
23.90 |
| Low |
22.00 |
| Volume |
108,300 |
| Split-adjusted Price |
6.40 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2009
|
-1.30 / -5.58%
|
23.80
|
23.90
|
22.00
|
22.00
|
22.38
|
6.40
|
108,300
|
|
|
3/11/2009
|
+1.00 / +4.48%
|
22.80
|
23.40
|
22.80
|
23.30
|
23.28
|
6.78
|
195,600
|
|
|
3/10/2009
|
+0.30 / +1.36%
|
21.60
|
22.30
|
21.60
|
22.30
|
21.95
|
6.49
|
115,000
|
|
|
3/9/2009
|
+0.20 / +0.92%
|
21.90
|
22.40
|
21.70
|
22.00
|
22.06
|
6.40
|
94,200
|
|
|
3/6/2009
|
-0.60 / -2.68%
|
21.80
|
22.30
|
21.70
|
21.80
|
21.87
|
6.34
|
97,400
|
|
|
3/5/2009
|
+0.30 / +1.36%
|
22.20
|
23.10
|
22.10
|
22.40
|
22.57
|
6.51
|
45,200
|
|
|
3/4/2009
|
+0.20 / +0.91%
|
21.30
|
22.10
|
21.30
|
22.10
|
21.88
|
6.43
|
34,600
|
|
|
3/3/2009
|
-0.60 / -2.67%
|
21.80
|
22.10
|
21.50
|
21.90
|
21.80
|
6.37
|
37,000
|
|
|
3/2/2009
|
-0.10 / -0.44%
|
20.60
|
23.00
|
20.60
|
22.50
|
22.46
|
6.54
|
70,300
|
|
|
2/27/2009
|
+1.20 / +5.61%
|
21.30
|
22.70
|
21.00
|
22.60
|
22.11
|
6.57
|
130,800
|
|
|
2/26/2009
|
+0.40 / +1.90%
|
22.00
|
22.00
|
20.50
|
21.40
|
21.29
|
6.22
|
99,800
|
|
|
2/25/2009
|
+1.00 / +5.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.95
|
6.11
|
97,500
|
|
|
2/24/2009
|
-0.50 / -2.44%
|
20.50
|
20.50
|
19.30
|
20.00
|
19.70
|
5.82
|
90,600
|
|
|
2/23/2009
|
-1.40 / -6.39%
|
21.40
|
21.40
|
20.30
|
20.50
|
20.64
|
5.96
|
70,200
|
|
|
2/20/2009
|
+0.30 / +1.39%
|
21.70
|
21.90
|
21.10
|
21.90
|
21.45
|
6.37
|
68,200
|
|
|
2/19/2009
|
-0.20 / -0.92%
|
22.00
|
22.30
|
21.50
|
21.60
|
21.90
|
6.28
|
133,600
|
|
|
2/18/2009
|
-1.30 / -5.63%
|
23.00
|
23.00
|
21.60
|
21.80
|
21.99
|
6.34
|
106,800
|
|
|
2/17/2009
|
-1.00 / -4.15%
|
24.00
|
24.00
|
22.60
|
23.10
|
23.03
|
6.72
|
181,100
|
|
|
2/16/2009
|
-0.20 / -0.82%
|
24.30
|
24.60
|
24.00
|
24.10
|
24.22
|
7.01
|
55,400
|
|
|
2/13/2009
|
+0.10 / +0.41%
|
24.10
|
24.30
|
24.00
|
24.30
|
24.25
|
7.07
|
71,600
|
|
|
2/12/2009
|
-0.20 / -0.82%
|
24.30
|
24.50
|
24.00
|
24.20
|
24.27
|
7.04
|
96,000
|
|
|
2/11/2009
|
-0.40 / -1.61%
|
23.50
|
24.60
|
23.50
|
24.40
|
24.30
|
7.10
|
80,800
|
|
|
2/10/2009
|
-1.00 / -3.88%
|
25.50
|
25.50
|
24.60
|
24.80
|
25.03
|
7.21
|
90,000
|
|
|
2/9/2009
|
+0.80 / +3.20%
|
25.20
|
25.90
|
24.40
|
25.80
|
25.25
|
7.50
|
95,500
|
|
|
2/6/2009
|
+1.60 / +6.84%
|
24.00
|
25.20
|
23.50
|
25.00
|
24.42
|
7.27
|
57,400
|
|
|
2/5/2009
|
-1.30 / -5.26%
|
24.40
|
24.60
|
23.30
|
23.40
|
24.09
|
6.81
|
94,300
|
|
|
2/4/2009
|
-0.20 / -0.80%
|
24.20
|
25.30
|
24.10
|
24.70
|
24.63
|
7.18
|
139,800
|
|
|
2/3/2009
|
-0.70 / -2.73%
|
25.00
|
25.00
|
24.10
|
24.90
|
24.40
|
7.24
|
149,800
|
|
|
2/2/2009
|
-1.90 / -6.91%
|
26.60
|
26.90
|
25.40
|
25.60
|
25.78
|
7.45
|
137,100
|
|
|
1/23/2009
|
+0.30 / +1.10%
|
27.50
|
27.50
|
27.10
|
27.50
|
27.29
|
8.00
|
21,300
|
|
|