|
Closing price on 10/23/2008
|
|
| Open |
23.00 |
| High |
23.80 |
| Low |
23.00 |
| Volume |
378,500 |
| Split-adjusted Price |
6.79 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2008
|
-1.80 / -7.26%
|
23.00
|
23.80
|
23.00
|
23.00
|
23.10
|
6.79
|
378,500
|
|
|
10/22/2008
|
-0.70 / -2.75%
|
25.30
|
25.30
|
24.30
|
24.80
|
24.67
|
7.32
|
254,100
|
|
|
10/21/2008
|
+0.90 / +3.66%
|
26.30
|
26.30
|
24.70
|
25.50
|
25.27
|
7.53
|
351,100
|
|
|
10/20/2008
|
-0.40 / -1.60%
|
25.20
|
25.30
|
24.20
|
24.60
|
24.60
|
7.26
|
146,700
|
|
|
10/17/2008
|
+0.50 / +2.04%
|
25.50
|
26.00
|
24.00
|
25.00
|
24.76
|
7.38
|
255,000
|
|
|
10/16/2008
|
-1.90 / -7.20%
|
24.40
|
25.00
|
24.40
|
24.50
|
24.47
|
7.23
|
661,700
|
|
|
10/15/2008
|
0.00 / 0.00%
|
26.90
|
28.00
|
25.10
|
26.40
|
26.24
|
7.79
|
748,600
|
|
|
10/14/2008
|
+2.00 / +8.20%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
7.79
|
2,400
|
|
|
10/13/2008
|
-1.60 / -6.15%
|
24.20
|
27.60
|
24.20
|
24.40
|
24.68
|
7.20
|
448,400
|
|
|
10/10/2008
|
-2.20 / -7.80%
|
29.20
|
29.20
|
26.00
|
26.00
|
26.03
|
7.67
|
512,200
|
|
|
10/9/2008
|
-1.10 / -3.75%
|
27.50
|
30.40
|
27.30
|
28.20
|
27.88
|
8.32
|
848,800
|
|
|
10/8/2008
|
-2.10 / -6.69%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
8.65
|
307,100
|
|
|
10/7/2008
|
-2.20 / -6.55%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
9.27
|
97,000
|
|
|
10/6/2008
|
-2.30 / -6.41%
|
34.00
|
34.20
|
33.60
|
33.60
|
33.71
|
9.92
|
194,100
|
|
|
10/3/2008
|
-1.70 / -4.52%
|
37.50
|
37.50
|
35.60
|
35.90
|
36.09
|
10.60
|
284,300
|
|
|
10/2/2008
|
-0.20 / -0.53%
|
38.00
|
39.50
|
36.30
|
37.60
|
38.19
|
11.10
|
409,100
|
|
|
10/1/2008
|
-0.60 / -1.56%
|
38.40
|
39.90
|
36.30
|
37.80
|
38.30
|
11.16
|
306,500
|
|
|
9/30/2008
|
-2.50 / -6.11%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
11.33
|
103,400
|
|
|
9/29/2008
|
+1.10 / +2.76%
|
42.40
|
42.40
|
39.20
|
40.90
|
41.22
|
12.07
|
599,600
|
|
|
9/26/2008
|
+1.80 / +4.74%
|
39.00
|
39.80
|
38.00
|
39.80
|
39.69
|
11.75
|
752,000
|
|
|
9/25/2008
|
+2.10 / +5.85%
|
35.00
|
38.00
|
35.00
|
38.00
|
37.16
|
11.22
|
356,300
|
|
|
9/24/2008
|
+0.40 / +1.13%
|
35.00
|
36.70
|
35.00
|
35.90
|
35.65
|
10.60
|
250,700
|
|
|
9/23/2008
|
+0.50 / +1.43%
|
37.40
|
37.40
|
32.60
|
35.50
|
35.74
|
10.48
|
735,800
|
|
|
9/22/2008
|
+0.90 / +2.64%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10.33
|
60,000
|
|
|
9/19/2008
|
+2.20 / +6.90%
|
29.90
|
34.10
|
29.70
|
34.10
|
32.77
|
10.06
|
189,600
|
|
|
9/18/2008
|
-2.20 / -6.45%
|
31.90
|
32.00
|
31.90
|
31.90
|
31.90
|
9.42
|
55,900
|
|
|
9/17/2008
|
-2.20 / -6.06%
|
34.10
|
37.90
|
34.10
|
34.10
|
34.30
|
10.06
|
299,500
|
|
|
9/16/2008
|
-2.70 / -6.92%
|
40.00
|
40.00
|
36.30
|
36.30
|
36.63
|
10.71
|
238,600
|
|
|
9/15/2008
|
+1.40 / +3.72%
|
35.40
|
40.60
|
35.40
|
39.00
|
39.01
|
11.51
|
562,400
|
|
|
9/12/2008
|
-1.80 / -4.57%
|
37.70
|
40.10
|
37.60
|
37.60
|
37.96
|
11.10
|
500,000
|
|
|