|
Closing price on 1/14/2009
|
|
| Open |
28.50 |
| High |
29.00 |
| Low |
28.30 |
| Volume |
67,700 |
| Split-adjusted Price |
8.66 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2009
|
-0.10 / -0.35%
|
28.50
|
29.00
|
28.30
|
28.50
|
28.61
|
8.66
|
67,700
|
|
|
1/13/2009
|
-0.90 / -3.05%
|
30.00
|
30.00
|
28.50
|
28.60
|
28.64
|
8.69
|
48,500
|
|
|
1/12/2009
|
+0.10 / +0.34%
|
29.40
|
29.50
|
28.90
|
29.50
|
29.15
|
8.96
|
73,000
|
|
|
1/9/2009
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.10
|
29.40
|
29.49
|
8.93
|
50,800
|
|
|
1/8/2009
|
-0.80 / -2.65%
|
30.20
|
31.00
|
28.30
|
29.40
|
29.39
|
8.93
|
105,700
|
|
|
1/7/2009
|
+1.60 / +5.59%
|
28.60
|
30.20
|
28.40
|
30.20
|
29.94
|
9.17
|
103,000
|
|
|
1/6/2009
|
+0.80 / +2.88%
|
27.80
|
28.70
|
27.00
|
28.60
|
28.32
|
8.69
|
55,800
|
|
|
1/5/2009
|
-1.90 / -6.40%
|
28.10
|
28.40
|
27.80
|
27.80
|
27.86
|
8.44
|
134,500
|
|
|
1/2/2009
|
-2.30 / -7.19%
|
31.50
|
31.50
|
29.70
|
29.70
|
29.83
|
9.02
|
132,500
|
|
|
12/31/2008
|
+1.00 / +3.23%
|
31.80
|
33.00
|
30.10
|
32.00
|
31.90
|
9.72
|
881,000
|
|
|
12/30/2008
|
-0.90 / -2.82%
|
31.30
|
33.00
|
30.90
|
31.00
|
31.99
|
9.42
|
592,100
|
|
|
12/29/2008
|
-0.70 / -2.15%
|
31.90
|
34.10
|
31.80
|
31.90
|
33.17
|
9.69
|
499,600
|
|
|
12/26/2008
|
+0.40 / +1.24%
|
32.00
|
33.60
|
30.60
|
32.60
|
31.87
|
9.90
|
676,900
|
|
|
12/25/2008
|
+1.70 / +5.57%
|
31.00
|
32.20
|
30.20
|
32.20
|
31.70
|
9.78
|
631,500
|
|
|
12/24/2008
|
+1.30 / +4.45%
|
29.50
|
30.90
|
29.00
|
30.50
|
30.09
|
9.26
|
749,700
|
|
|
12/23/2008
|
+0.50 / +1.74%
|
29.00
|
30.00
|
28.20
|
29.20
|
28.91
|
8.87
|
585,500
|
|
|
12/22/2008
|
+2.00 / +7.49%
|
28.50
|
28.70
|
28.00
|
28.70
|
28.63
|
8.72
|
527,700
|
|
|
12/19/2008
|
-0.40 / -1.48%
|
27.00
|
27.20
|
26.50
|
26.70
|
26.92
|
8.11
|
102,700
|
|
|
12/18/2008
|
+0.10 / +0.37%
|
27.10
|
27.50
|
26.80
|
27.10
|
27.19
|
8.23
|
102,500
|
|
|
12/17/2008
|
+0.70 / +2.66%
|
26.30
|
27.80
|
26.30
|
27.00
|
27.12
|
8.20
|
228,300
|
|
|
12/16/2008
|
-1.50 / -5.40%
|
27.00
|
27.70
|
25.90
|
26.30
|
26.25
|
7.99
|
425,400
|
|
|
12/15/2008
|
+0.30 / +1.09%
|
27.00
|
28.50
|
27.00
|
27.80
|
27.81
|
8.44
|
423,400
|
|
|
12/12/2008
|
+0.20 / +0.73%
|
26.30
|
27.90
|
26.00
|
27.50
|
27.48
|
8.35
|
515,500
|
|
|
12/11/2008
|
+1.40 / +5.41%
|
25.70
|
27.60
|
25.40
|
27.30
|
26.56
|
8.29
|
617,500
|
|
|
12/10/2008
|
-0.10 / -0.38%
|
25.80
|
26.50
|
24.60
|
25.90
|
25.79
|
7.87
|
461,200
|
|
|
12/9/2008
|
+1.40 / +5.69%
|
25.10
|
26.30
|
25.10
|
26.00
|
25.84
|
7.90
|
414,200
|
|
|
12/8/2008
|
-0.40 / -1.60%
|
23.80
|
26.00
|
23.60
|
24.60
|
24.81
|
7.47
|
387,300
|
|
|
12/5/2008
|
-1.70 / -6.37%
|
26.40
|
26.40
|
24.90
|
25.00
|
25.02
|
7.59
|
386,400
|
|
|
12/4/2008
|
+0.60 / +2.30%
|
27.60
|
27.60
|
25.00
|
26.70
|
26.68
|
8.11
|
421,500
|
|
|
12/3/2008
|
+0.30 / +1.16%
|
25.80
|
26.50
|
25.40
|
26.10
|
25.79
|
7.93
|
314,300
|
|
|