PWV: Historical Prices for PS DYN LG CAP VAL PR

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	16.96	16.97	16.91	16.96	69,100	16.96
11-Dec-09	16.85	16.87	16.78	16.84	51,900	16.84
10-Dec-09	16.73	16.80	16.64	16.76	64,900	16.76
9-Dec-09	16.53	16.65	16.50	16.60	89,900	16.60
8-Dec-09	16.69	16.69	16.54	16.58	60,500	16.58
7-Dec-09	16.75	16.84	16.74	16.78	138,600	16.78
4-Dec-09	16.80	16.88	16.59	16.71	139,600	16.71
3-Dec-09	16.77	16.81	16.60	16.62	148,100	16.62
2-Dec-09	16.64	16.79	16.64	16.72	214,900	16.72
1-Dec-09	16.58	16.72	16.58	16.67	1,511,900	16.67
30-Nov-09	16.51	16.51	16.35	16.44	113,000	16.44
27-Nov-09	16.29	16.61	16.29	16.51	83,500	16.51
25-Nov-09	16.69	16.73	16.63	16.71	66,700	16.71
24-Nov-09	16.59	16.67	16.53	16.65	103,100	16.65
23-Nov-09	16.56	16.68	16.56	16.58	72,700	16.58
20-Nov-09	16.35	16.44	16.34	16.41	166,600	16.41
19-Nov-09	16.47	16.47	16.30	16.43	123,100	16.43
18-Nov-09	16.62	16.62	16.49	16.59	118,100	16.59
17-Nov-09	16.56	16.62	16.50	16.62	152,300	16.62
16-Nov-09	16.53	16.67	16.51	16.61	177,500	16.61
13-Nov-09	16.37	16.46	16.28	16.41	157,000	16.41
12-Nov-09	16.39	16.45	16.25	16.29	153,700	16.29
11-Nov-09	16.39	16.45	16.32	16.38	149,500	16.38
10-Nov-09	16.24	16.36	16.24	16.29	272,800	16.29
9-Nov-09	15.95	16.30	15.95	16.28	352,600	16.28
6-Nov-09	15.82	16.00	15.82	15.96	122,500	15.96
5-Nov-09	15.71	15.93	15.71	15.91	205,100	15.91
4-Nov-09	15.71	15.82	15.63	15.63	60,300	15.63
3-Nov-09	15.49	15.59	15.45	15.58	291,100	15.58
2-Nov-09	15.53	15.69	15.41	15.56	209,900	15.56
30-Oct-09	15.79	15.88	15.47	15.52	267,000	15.52
29-Oct-09	15.68	15.90	15.68	15.87	114,900	15.87
28-Oct-09	15.79	15.79	15.60	15.61	191,500	15.61
27-Oct-09	15.81	15.89	15.76	15.80	129,200	15.80
26-Oct-09	15.95	16.11	15.75	15.81	137,700	15.81
23-Oct-09	16.21	16.21	15.90	15.95	72,600	15.95
22-Oct-09	16.01	16.23	15.96	16.20	65,900	16.20
21-Oct-09	16.19	16.27	16.00	16.00	95,500	16.00
20-Oct-09	16.33	16.33	16.15	16.18	95,100	16.18
19-Oct-09	16.16	16.35	16.15	16.29	67,200	16.29
16-Oct-09	16.05	16.18	16.02	16.14	84,800	16.14
15-Oct-09	16.01	16.16	16.01	16.16	105,300	16.16
14-Oct-09	16.02	16.10	15.94	16.05	69,300	16.05
13-Oct-09	15.91	15.91	15.82	15.88	59,500	15.88
12-Oct-09	16.00	16.00	15.88	15.93	99,400	15.93
9-Oct-09	15.82	15.90	15.80	15.90	47,600	15.90
8-Oct-09	15.81	15.86	15.79	15.80	76,000	15.80
7-Oct-09	15.69	15.75	15.68	15.75	62,400	15.75
6-Oct-09	15.65	15.81	15.60	15.74	64,800	15.74
5-Oct-09	15.41	15.58	15.37	15.57	68,700	15.57
2-Oct-09	15.37	15.46	15.35	15.40	84,400	15.40
1-Oct-09	15.80	15.80	15.48	15.48	105,600	15.48
30-Sep-09	15.96	15.96	15.71	15.79	88,700	15.79
29-Sep-09	15.94	15.97	15.88	15.93	89,700	15.93
28-Sep-09	15.72	15.97	15.72	15.92	67,000	15.92
25-Sep-09	15.72	15.77	15.61	15.67	81,700	15.67
24-Sep-09	15.91	15.91	15.69	15.74	180,400	15.74
23-Sep-09	16.00	16.08	15.85	15.85	117,600	15.85
22-Sep-09	16.06	16.06	15.95	15.97	179,700	15.97
21-Sep-09	15.98	16.03	15.88	15.98	104,600	15.98
18-Sep-09	16.04	16.10	15.99	16.04	114,700	16.04
18-Sep-09	$ 0.087 Dividend
17-Sep-09	16.15	16.15	16.04	16.08	881,100	15.99
16-Sep-09	16.00	16.24	15.96	16.15	113,600	16.06
15-Sep-09	15.97	16.05	15.90	15.99	124,500	15.90
14-Sep-09	15.81	16.06	15.81	16.03	71,200	15.94
11-Sep-09	16.00	16.04	15.89	15.95	111,500	15.86
* 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