|
Closing price on 12/4/2008
|
|
| Open |
27.60 |
| High |
27.60 |
| Low |
25.00 |
| Volume |
421,500 |
| Split-adjusted Price |
8.11 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/2/2008
|
+0.50 / +1.98%
|
24.90
|
26.00
|
23.80
|
25.80
|
25.32
|
7.84
|
671,300
|
|
|
12/1/2008
|
+1.00 / +4.12%
|
25.80
|
25.80
|
23.80
|
25.30
|
24.95
|
7.68
|
521,200
|
|
|
11/28/2008
|
+1.80 / +8.00%
|
22.80
|
24.30
|
22.80
|
24.30
|
24.25
|
7.38
|
552,100
|
|
|
11/27/2008
|
-1.30 / -5.46%
|
23.50
|
24.10
|
22.50
|
22.50
|
22.78
|
6.83
|
297,600
|
|
|
11/26/2008
|
-1.70 / -6.67%
|
25.50
|
25.50
|
23.80
|
23.80
|
24.12
|
7.23
|
228,000
|
|
|
11/25/2008
|
+0.50 / +2.00%
|
25.50
|
26.40
|
25.00
|
25.50
|
25.49
|
7.75
|
131,300
|
|
|
11/24/2008
|
+1.00 / +4.17%
|
25.00
|
25.50
|
24.80
|
25.00
|
25.11
|
7.59
|
342,100
|
|
|
11/21/2008
|
-0.90 / -3.61%
|
23.20
|
25.00
|
23.00
|
24.00
|
23.85
|
7.29
|
268,500
|
|
|
11/20/2008
|
-1.00 / -3.86%
|
25.00
|
25.70
|
24.50
|
24.90
|
24.81
|
7.35
|
334,300
|
|
|
11/19/2008
|
-0.50 / -1.89%
|
26.20
|
27.00
|
25.60
|
25.90
|
26.16
|
7.64
|
282,900
|
|
|
11/18/2008
|
-0.80 / -2.94%
|
26.20
|
27.00
|
26.10
|
26.40
|
26.44
|
7.79
|
163,500
|
|
|
11/17/2008
|
-0.40 / -1.45%
|
26.50
|
28.00
|
26.50
|
27.20
|
27.09
|
8.03
|
156,700
|
|
|
11/14/2008
|
+0.90 / +3.37%
|
27.60
|
27.80
|
26.60
|
27.60
|
27.40
|
8.15
|
415,100
|
|
|
11/13/2008
|
-0.30 / -1.11%
|
25.30
|
27.10
|
25.30
|
26.70
|
26.02
|
7.88
|
617,900
|
|
|
11/12/2008
|
-1.80 / -6.25%
|
27.00
|
28.50
|
27.00
|
27.00
|
27.06
|
7.97
|
886,700
|
|
|
11/11/2008
|
-1.80 / -5.88%
|
29.00
|
30.90
|
28.80
|
28.80
|
28.96
|
8.50
|
221,100
|
|
|
11/10/2008
|
+2.10 / +7.37%
|
31.10
|
31.10
|
30.00
|
30.60
|
30.94
|
9.03
|
704,500
|
|
|
11/7/2008
|
-1.00 / -3.39%
|
27.40
|
31.00
|
27.40
|
28.50
|
29.09
|
8.41
|
891,500
|
|
|
11/6/2008
|
+1.90 / +6.88%
|
29.40
|
29.50
|
27.60
|
29.50
|
29.43
|
8.71
|
1,764,400
|
|
|
11/5/2008
|
+1.80 / +6.98%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
8.15
|
29,300
|
|
|
11/4/2008
|
+1.50 / +6.17%
|
25.80
|
25.80
|
25.00
|
25.80
|
25.77
|
7.62
|
206,900
|
|
|
11/3/2008
|
+1.50 / +6.58%
|
24.30
|
24.30
|
23.00
|
24.30
|
24.15
|
7.17
|
686,700
|
|
|
10/31/2008
|
+1.00 / +4.59%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
6.73
|
117,500
|
|
|
10/30/2008
|
+1.40 / +6.86%
|
21.80
|
21.80
|
20.80
|
21.80
|
21.40
|
6.43
|
200,000
|
|
|
10/29/2008
|
+0.30 / +1.49%
|
20.40
|
20.40
|
20.00
|
20.40
|
20.35
|
6.02
|
473,800
|
|
|
10/28/2008
|
-0.20 / -0.99%
|
18.90
|
20.30
|
18.90
|
20.10
|
19.06
|
5.93
|
680,400
|
|
|
10/27/2008
|
-1.20 / -5.58%
|
21.80
|
21.80
|
20.30
|
20.30
|
20.32
|
5.99
|
370,700
|
|
|
10/24/2008
|
-1.50 / -6.52%
|
21.60
|
23.00
|
21.50
|
21.50
|
21.78
|
6.35
|
546,600
|
|
|