|
Closing price on 6/21/2010
|
|
| Open |
27.10 |
| High |
28.00 |
| Low |
26.50 |
| Volume |
426,300 |
| Split-adjusted Price |
9.14 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2010
|
+0.60 / +2.25%
|
27.10
|
28.00
|
26.50
|
27.30
|
26.98
|
9.14
|
426,300
|
|
|
6/18/2010
|
+1.70 / +6.80%
|
26.00
|
26.70
|
25.60
|
26.70
|
26.18
|
8.94
|
690,500
|
|
|
6/17/2010
|
-0.70 / -2.72%
|
25.80
|
25.80
|
24.90
|
25.00
|
25.03
|
8.37
|
112,800
|
|
|
6/16/2010
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.40
|
25.70
|
25.66
|
8.60
|
106,200
|
|
|
6/15/2010
|
-0.20 / -0.78%
|
25.00
|
26.20
|
25.00
|
25.50
|
25.70
|
8.54
|
127,200
|
|
|
6/14/2010
|
+0.20 / +0.78%
|
26.50
|
26.70
|
25.40
|
25.70
|
25.63
|
8.60
|
87,400
|
|
|
6/11/2010
|
+0.50 / +2.00%
|
25.80
|
25.80
|
25.00
|
25.50
|
25.40
|
8.54
|
240,400
|
|
|
6/10/2010
|
+0.10 / +0.40%
|
24.40
|
25.20
|
24.40
|
25.00
|
25.03
|
8.37
|
64,700
|
|
|
6/9/2010
|
+0.20 / +0.81%
|
24.50
|
25.30
|
24.50
|
24.90
|
24.93
|
8.34
|
111,600
|
|
|
6/8/2010
|
+0.70 / +2.92%
|
24.00
|
24.90
|
24.00
|
24.70
|
24.45
|
8.27
|
94,400
|
|
|
6/7/2010
|
-1.30 / -5.14%
|
24.70
|
25.00
|
23.90
|
24.00
|
24.26
|
8.03
|
366,900
|
|
|
6/4/2010
|
0.00 / 0.00%
|
25.00
|
26.00
|
25.00
|
25.30
|
25.40
|
8.47
|
85,300
|
|
|
6/3/2010
|
+0.20 / +0.80%
|
25.50
|
26.50
|
25.00
|
25.30
|
25.52
|
8.47
|
118,600
|
|
|
6/2/2010
|
+0.10 / +0.40%
|
25.00
|
25.20
|
24.70
|
25.10
|
25.02
|
8.40
|
160,200
|
|
|
6/1/2010
|
-0.10 / -0.40%
|
25.00
|
25.10
|
24.50
|
25.00
|
24.85
|
8.37
|
88,700
|
|
|
5/31/2010
|
-1.20 / -4.56%
|
26.30
|
26.30
|
24.90
|
25.10
|
25.23
|
8.40
|
69,100
|
|
|
5/28/2010
|
+1.10 / +4.37%
|
25.90
|
26.70
|
25.80
|
26.30
|
26.14
|
8.80
|
227,600
|
|
|
5/27/2010
|
-0.30 / -1.18%
|
25.20
|
25.30
|
24.70
|
25.20
|
25.14
|
8.44
|
103,200
|
|
|
5/26/2010
|
+0.50 / +2.00%
|
25.00
|
25.80
|
24.60
|
25.50
|
25.26
|
8.54
|
205,000
|
|
|
5/25/2010
|
-0.50 / -1.96%
|
24.50
|
25.50
|
24.50
|
25.00
|
24.99
|
8.37
|
106,100
|
|
|
5/24/2010
|
+1.30 / +5.37%
|
25.00
|
25.50
|
24.50
|
25.50
|
25.01
|
8.54
|
109,600
|
|
|
5/21/2010
|
-1.10 / -4.35%
|
24.30
|
25.00
|
23.50
|
24.20
|
24.22
|
8.10
|
330,800
|
|
|
5/20/2010
|
+1.00 / +4.12%
|
23.80
|
25.80
|
23.30
|
25.30
|
24.31
|
8.47
|
378,000
|
|
|
5/19/2010
|
-1.10 / -4.33%
|
25.50
|
25.50
|
24.00
|
24.30
|
24.52
|
8.13
|
375,600
|
|
|
5/18/2010
|
-0.80 / -3.05%
|
26.50
|
26.50
|
25.10
|
25.40
|
25.54
|
8.50
|
177,400
|
|
|
5/17/2010
|
-0.80 / -2.96%
|
26.80
|
27.70
|
26.20
|
26.20
|
26.69
|
8.77
|
244,000
|
|
|
5/14/2010
|
-0.30 / -1.10%
|
27.60
|
27.60
|
26.80
|
27.00
|
26.97
|
9.04
|
233,900
|
|
|
5/13/2010
|
-0.80 / -2.85%
|
27.50
|
28.40
|
27.00
|
27.30
|
27.56
|
9.14
|
218,600
|
|
|
5/12/2010
|
-1.70 / -5.70%
|
30.30
|
30.30
|
28.10
|
28.10
|
28.38
|
9.41
|
248,700
|
|
|
5/11/2010
|
+0.80 / +2.76%
|
29.00
|
30.40
|
29.00
|
29.80
|
30.22
|
9.98
|
707,100
|
|
|