|
Closing price on 1/29/2008
|
|
| Open |
66.00 |
| High |
68.40 |
| Low |
65.00 |
| Volume |
196,400 |
| Split-adjusted Price |
18.55 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2008
|
+2.00 / +3.03%
|
66.00
|
68.40
|
65.00
|
68.00
|
67.14
|
18.55
|
196,400
|
|
|
1/28/2008
|
-0.20 / -0.30%
|
67.00
|
67.50
|
65.00
|
66.00
|
65.90
|
18.01
|
89,600
|
|
|
1/25/2008
|
+1.00 / +1.53%
|
65.50
|
67.00
|
64.80
|
66.20
|
65.95
|
18.06
|
123,400
|
|
|
1/24/2008
|
-0.80 / -1.21%
|
66.20
|
68.40
|
64.60
|
65.20
|
66.53
|
17.79
|
126,300
|
|
|
1/23/2008
|
-2.10 / -3.08%
|
66.80
|
67.30
|
64.20
|
66.00
|
65.08
|
18.01
|
122,600
|
|
|
1/22/2008
|
-1.20 / -1.73%
|
69.00
|
69.00
|
66.60
|
68.10
|
67.46
|
18.58
|
118,400
|
|
|
1/21/2008
|
-1.20 / -1.70%
|
70.00
|
71.00
|
68.50
|
69.30
|
69.19
|
18.91
|
53,300
|
|
|
1/18/2008
|
-0.10 / -0.14%
|
70.90
|
72.50
|
65.10
|
70.50
|
70.50
|
19.24
|
125,400
|
|
|
1/17/2008
|
-0.70 / -0.98%
|
75.60
|
76.90
|
66.00
|
70.60
|
70.94
|
19.26
|
123,300
|
|
|
1/16/2008
|
+4.80 / +7.22%
|
70.00
|
71.30
|
69.00
|
71.30
|
70.67
|
19.46
|
131,700
|
|
|
1/15/2008
|
-2.40 / -3.48%
|
68.00
|
68.00
|
63.00
|
66.50
|
64.87
|
18.15
|
204,400
|
|
|
1/14/2008
|
-4.00 / -5.49%
|
73.00
|
73.00
|
68.80
|
68.90
|
69.94
|
18.80
|
111,200
|
|
|
1/11/2008
|
-1.10 / -1.49%
|
75.00
|
75.00
|
71.50
|
72.90
|
73.22
|
19.89
|
174,900
|
|
|
1/10/2008
|
-0.50 / -0.67%
|
75.00
|
75.00
|
67.40
|
74.00
|
70.98
|
20.19
|
150,800
|
|
|
1/9/2008
|
-1.10 / -1.46%
|
77.00
|
77.00
|
74.00
|
74.50
|
74.77
|
20.33
|
51,400
|
|
|
1/8/2008
|
+0.50 / +0.67%
|
75.00
|
78.40
|
75.00
|
75.60
|
77.06
|
20.63
|
78,800
|
|
|
1/7/2008
|
-2.60 / -3.35%
|
78.00
|
78.00
|
74.00
|
75.10
|
75.61
|
20.49
|
78,400
|
|
|
1/4/2008
|
-0.30 / -0.38%
|
77.50
|
78.00
|
77.50
|
77.70
|
77.60
|
21.20
|
49,900
|
|
|
1/3/2008
|
-0.90 / -1.14%
|
78.80
|
78.80
|
77.10
|
78.00
|
77.77
|
21.28
|
52,300
|
|
|
1/2/2008
|
-1.00 / -1.25%
|
80.00
|
80.00
|
78.10
|
78.90
|
78.87
|
21.53
|
62,900
|
|
|
12/28/2007
|
+0.90 / +1.14%
|
79.00
|
80.00
|
79.00
|
79.90
|
79.71
|
21.80
|
157,900
|
|
|
12/27/2007
|
+0.50 / +0.64%
|
78.00
|
80.00
|
77.90
|
79.00
|
79.01
|
21.56
|
82,300
|
|
|
12/26/2007
|
+0.60 / +0.77%
|
78.00
|
79.00
|
76.50
|
78.50
|
77.94
|
21.42
|
78,600
|
|
|
12/25/2007
|
-0.60 / -0.76%
|
78.50
|
78.50
|
77.00
|
77.90
|
77.76
|
21.26
|
70,400
|
|
|
12/24/2007
|
-1.00 / -1.26%
|
79.50
|
81.00
|
78.20
|
78.50
|
78.67
|
21.42
|
95,900
|
|
|
12/21/2007
|
+1.10 / +1.40%
|
80.00
|
80.00
|
77.50
|
79.50
|
79.11
|
21.69
|
102,000
|
|
|
12/20/2007
|
-2.60 / -3.21%
|
80.00
|
80.90
|
76.80
|
78.40
|
78.39
|
21.39
|
57,000
|
|
|
12/19/2007
|
+3.40 / +4.38%
|
80.00
|
82.00
|
78.00
|
81.00
|
80.34
|
22.10
|
143,200
|
|
|
12/18/2007
|
-0.40 / -0.51%
|
78.00
|
78.00
|
76.00
|
77.60
|
76.78
|
21.17
|
168,600
|
|
|
12/17/2007
|
-1.90 / -2.38%
|
82.00
|
82.50
|
77.50
|
78.00
|
78.41
|
21.28
|
94,700
|
|
|