|
Closing price on 3/3/2010
|
|
| Open |
26.50 |
| High |
27.40 |
| Low |
26.40 |
| Volume |
195,200 |
| Split-adjusted Price |
8.34 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2010
|
+0.70 / +2.64%
|
26.50
|
27.40
|
26.40
|
27.20
|
27.05
|
8.34
|
195,200
|
|
|
3/2/2010
|
-0.10 / -0.38%
|
26.20
|
26.60
|
26.10
|
26.50
|
26.38
|
8.13
|
109,200
|
|
|
3/1/2010
|
+1.20 / +4.72%
|
25.00
|
26.70
|
25.00
|
26.60
|
26.29
|
8.16
|
188,900
|
|
|
2/26/2010
|
+0.20 / +0.79%
|
25.50
|
25.50
|
25.00
|
25.40
|
25.24
|
7.79
|
31,300
|
|
|
2/25/2010
|
-0.10 / -0.40%
|
25.50
|
25.50
|
25.10
|
25.20
|
25.25
|
7.73
|
20,700
|
|
|
2/24/2010
|
+0.10 / +0.40%
|
24.80
|
25.30
|
24.80
|
25.30
|
25.12
|
7.76
|
16,300
|
|
|
2/23/2010
|
-1.00 / -3.82%
|
25.20
|
25.40
|
25.00
|
25.20
|
25.14
|
7.73
|
28,000
|
|
|
2/22/2010
|
+0.20 / +0.77%
|
27.00
|
27.00
|
26.00
|
26.20
|
26.17
|
8.04
|
27,200
|
|
|
2/12/2010
|
+0.60 / +2.36%
|
25.50
|
26.50
|
25.40
|
26.00
|
26.00
|
7.97
|
73,300
|
|
|
2/11/2010
|
+0.60 / +2.42%
|
25.20
|
25.40
|
25.00
|
25.40
|
25.21
|
7.79
|
31,500
|
|
|
2/10/2010
|
-0.10 / -0.40%
|
25.10
|
25.40
|
24.80
|
24.80
|
25.06
|
7.61
|
15,500
|
|
|
2/9/2010
|
-1.20 / -4.60%
|
25.40
|
25.90
|
24.80
|
24.90
|
24.99
|
7.64
|
72,900
|
|
|
2/8/2010
|
+1.30 / +5.24%
|
23.80
|
26.10
|
23.20
|
26.10
|
25.23
|
8.00
|
102,800
|
|
|
2/5/2010
|
-0.10 / -0.40%
|
24.50
|
25.00
|
24.50
|
24.80
|
24.88
|
7.61
|
49,600
|
|
|
2/4/2010
|
0.00 / 0.00%
|
25.00
|
25.30
|
24.80
|
24.90
|
25.03
|
7.64
|
56,200
|
|
|
2/3/2010
|
+0.10 / +0.40%
|
24.80
|
25.00
|
24.60
|
24.90
|
24.83
|
7.64
|
32,900
|
|
|
2/2/2010
|
-0.20 / -0.80%
|
26.00
|
26.00
|
24.80
|
24.80
|
24.91
|
7.61
|
58,700
|
|
|
2/1/2010
|
0.00 / 0.00%
|
25.00
|
25.30
|
25.00
|
25.00
|
25.00
|
7.67
|
25,800
|
|
|
1/29/2010
|
+0.20 / +0.81%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.96
|
7.67
|
41,200
|
|
|
1/28/2010
|
-0.40 / -1.59%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.95
|
7.61
|
35,400
|
|
|
1/27/2010
|
-1.20 / -4.55%
|
26.40
|
26.90
|
25.00
|
25.20
|
25.58
|
7.73
|
50,900
|
|
|
1/26/2010
|
+1.50 / +6.02%
|
25.50
|
26.40
|
25.00
|
26.40
|
25.83
|
8.10
|
117,500
|
|
|
1/25/2010
|
-0.60 / -2.35%
|
25.00
|
25.40
|
24.50
|
24.90
|
24.68
|
7.64
|
88,500
|
|
|
1/22/2010
|
+0.60 / +2.41%
|
25.00
|
25.50
|
24.50
|
25.50
|
25.01
|
7.82
|
53,300
|
|
|
1/21/2010
|
-0.60 / -2.35%
|
25.10
|
26.00
|
24.60
|
24.90
|
24.93
|
7.64
|
96,800
|
|
|
1/20/2010
|
-0.50 / -1.92%
|
26.90
|
26.90
|
25.50
|
25.50
|
25.99
|
7.82
|
29,200
|
|
|
1/19/2010
|
0.00 / 0.00%
|
25.90
|
26.60
|
25.90
|
26.00
|
26.14
|
7.97
|
33,500
|
|
|
1/18/2010
|
-1.10 / -4.06%
|
26.50
|
26.50
|
25.80
|
26.00
|
26.03
|
7.97
|
113,700
|
|
|
1/15/2010
|
-0.50 / -1.81%
|
27.80
|
27.80
|
27.00
|
27.10
|
27.12
|
8.31
|
46,400
|
|
|
1/14/2010
|
+0.10 / +0.36%
|
27.60
|
28.50
|
27.50
|
27.60
|
27.79
|
8.46
|
67,100
|
|
|