PIV: Historical Prices for PS VAL LN TMLNS SEL

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	10.83	10.91	10.83	10.89	27,700	10.89
24-Nov-09	10.87	10.87	10.79	10.82	21,400	10.82
23-Nov-09	10.81	10.98	10.81	10.88	22,000	10.88
20-Nov-09	10.71	10.78	10.69	10.76	42,800	10.76
19-Nov-09	10.78	10.78	10.73	10.78	16,200	10.78
18-Nov-09	11.01	11.01	10.90	10.94	29,400	10.94
17-Nov-09	11.02	11.04	10.97	11.03	29,300	11.03
16-Nov-09	10.84	11.07	10.84	11.02	45,200	11.02
13-Nov-09	10.76	10.86	10.75	10.83	29,600	10.83
12-Nov-09	10.88	10.93	10.75	10.75	23,600	10.75
11-Nov-09	10.90	11.01	10.87	10.92	70,100	10.92
10-Nov-09	10.82	10.92	10.82	10.87	50,700	10.87
9-Nov-09	10.64	10.82	10.64	10.82	42,800	10.82
6-Nov-09	10.59	10.63	10.51	10.61	13,900	10.61
5-Nov-09	10.41	10.55	10.41	10.55	63,200	10.55
4-Nov-09	10.42	10.50	10.36	10.36	28,800	10.36
3-Nov-09	10.26	10.39	10.25	10.39	7,000	10.39
2-Nov-09	10.21	10.34	10.15	10.21	21,500	10.21
30-Oct-09	10.40	10.40	10.20	10.20	27,800	10.20
29-Oct-09	10.36	10.46	10.32	10.44	36,900	10.44
28-Oct-09	10.48	10.48	10.22	10.25	59,700	10.25
27-Oct-09	10.65	10.65	10.16	10.55	34,600	10.55
26-Oct-09	10.80	10.86	10.64	10.68	18,600	10.68
23-Oct-09	10.83	10.83	10.72	10.72	12,000	10.72
22-Oct-09	10.74	10.86	10.64	10.82	27,500	10.82
21-Oct-09	10.80	10.96	10.70	10.70	13,800	10.70
20-Oct-09	10.95	10.95	10.79	10.81	9,700	10.81
19-Oct-09	10.83	10.98	10.83	10.95	14,900	10.95
16-Oct-09	10.83	10.86	10.76	10.86	16,500	10.86
15-Oct-09	10.82	10.91	10.82	10.90	15,500	10.90
14-Oct-09	10.80	10.90	10.80	10.89	27,400	10.89
13-Oct-09	10.70	10.77	10.69	10.74	24,300	10.74
12-Oct-09	10.81	10.85	10.76	10.77	34,500	10.77
9-Oct-09	10.69	10.80	10.69	10.80	18,100	10.80
8-Oct-09	10.69	10.80	10.67	10.72	47,800	10.72
7-Oct-09	10.61	10.66	10.59	10.66	29,500	10.66
6-Oct-09	10.50	10.64	10.50	10.59	19,000	10.59
5-Oct-09	10.34	10.48	10.27	10.48	43,900	10.48
2-Oct-09	10.34	10.35	10.24	10.28	33,000	10.28
1-Oct-09	10.48	10.48	10.34	10.34	16,600	10.34
30-Sep-09	10.67	10.69	10.50	10.62	20,700	10.62
29-Sep-09	10.72	10.74	10.67	10.67	19,500	10.67
28-Sep-09	10.48	10.70	10.48	10.66	27,800	10.66
25-Sep-09	10.55	10.55	10.43	10.50	30,200	10.50
24-Sep-09	10.62	10.65	10.47	10.52	28,400	10.52
23-Sep-09	10.79	10.82	10.63	10.64	15,500	10.64
22-Sep-09	10.83	10.84	10.78	10.80	13,500	10.80
21-Sep-09	10.77	10.83	10.64	10.81	25,700	10.81
18-Sep-09	10.76	10.85	10.75	10.81	17,900	10.81
17-Sep-09	10.72	10.80	10.70	10.74	45,200	10.74
16-Sep-09	10.60	10.79	10.60	10.78	37,300	10.78
15-Sep-09	10.50	10.65	10.50	10.62	47,400	10.62
14-Sep-09	10.38	10.57	10.38	10.54	24,700	10.54
11-Sep-09	10.55	10.55	10.42	10.49	81,300	10.49
10-Sep-09	10.40	10.54	10.40	10.54	41,600	10.54
9-Sep-09	10.27	10.46	10.27	10.42	43,800	10.42
8-Sep-09	10.25	10.34	10.25	10.34	25,900	10.34
4-Sep-09	10.04	10.29	10.04	10.25	92,800	10.25
3-Sep-09	10.05	10.13	9.98	10.12	103,300	10.12
2-Sep-09	9.99	10.11	9.99	10.07	247,100	10.07
1-Sep-09	10.19	10.35	10.00	10.01	54,500	10.01
31-Aug-09	10.40	10.40	10.23	10.25	20,400	10.25
28-Aug-09	10.49	10.49	10.35	10.43	29,200	10.43
27-Aug-09	10.43	10.47	10.35	10.45	55,600	10.45
26-Aug-09	10.45	10.55	10.42	10.44	15,400	10.44
25-Aug-09	10.44	10.55	10.44	10.48	133,300	10.48
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions