|
Closing price on 3/14/2008
|
|
| Open |
55.00 |
| High |
55.00 |
| Low |
52.70 |
| Volume |
309,700 |
| Split-adjusted Price |
14.21 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2008
|
-0.40 / -0.73%
|
55.00
|
55.00
|
52.70
|
54.40
|
54.03
|
14.21
|
309,700
|
|
|
3/13/2008
|
+0.30 / +0.55%
|
56.00
|
57.00
|
53.00
|
54.80
|
54.43
|
14.32
|
191,100
|
|
|
3/12/2008
|
+3.50 / +6.86%
|
51.00
|
55.50
|
51.00
|
54.50
|
53.78
|
14.24
|
385,900
|
|
|
3/11/2008
|
-4.20 / -7.61%
|
58.00
|
58.00
|
50.20
|
51.00
|
51.42
|
13.33
|
444,800
|
|
|
3/10/2008
|
+4.40 / +8.66%
|
55.80
|
55.80
|
50.00
|
55.20
|
55.23
|
14.42
|
815,900
|
|
|
3/7/2008
|
+4.60 / +9.96%
|
50.80
|
50.80
|
50.80
|
50.80
|
50.80
|
13.27
|
122,900
|
|
|
3/6/2008
|
+2.80 / +6.45%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
12.07
|
133,800
|
|
|
3/5/2008
|
-2.70 / -5.86%
|
43.50
|
45.00
|
41.70
|
43.40
|
42.02
|
11.34
|
467,500
|
|
|
3/4/2008
|
-4.10 / -8.17%
|
47.00
|
50.70
|
46.10
|
46.10
|
46.29
|
12.04
|
454,500
|
|
|
3/3/2008
|
-4.80 / -8.73%
|
54.00
|
54.50
|
49.00
|
50.20
|
51.23
|
13.12
|
191,900
|
|
|
2/29/2008
|
+0.40 / +0.73%
|
54.50
|
55.90
|
52.60
|
55.00
|
53.64
|
14.37
|
321,100
|
|
|
2/28/2008
|
+0.20 / +0.37%
|
55.00
|
56.50
|
53.60
|
54.60
|
54.82
|
14.27
|
150,200
|
|
|
2/27/2008
|
+0.80 / +1.49%
|
54.90
|
58.50
|
51.50
|
54.40
|
55.02
|
14.21
|
176,800
|
|
|
2/26/2008
|
-4.00 / -6.94%
|
62.00
|
62.00
|
52.60
|
53.60
|
54.76
|
14.00
|
206,600
|
|
|
2/25/2008
|
+2.10 / +3.78%
|
54.00
|
57.60
|
54.00
|
57.60
|
57.46
|
15.05
|
230,700
|
|
|
2/22/2008
|
-0.50 / -0.89%
|
53.00
|
56.40
|
50.10
|
55.50
|
52.44
|
14.50
|
370,300
|
|
|
2/21/2008
|
-4.20 / -6.98%
|
60.00
|
60.00
|
55.30
|
56.00
|
55.57
|
14.63
|
186,600
|
|
|
2/20/2008
|
-4.30 / -6.67%
|
64.50
|
65.00
|
60.00
|
60.20
|
61.43
|
15.73
|
189,700
|
|
|
2/19/2008
|
-0.50 / -0.77%
|
64.90
|
66.00
|
63.00
|
64.50
|
64.45
|
16.85
|
158,800
|
|
|
2/18/2008
|
-4.00 / -5.80%
|
68.00
|
68.00
|
62.10
|
65.00
|
64.14
|
16.98
|
183,000
|
|
|
2/15/2008
|
-1.00 / -1.43%
|
70.00
|
70.00
|
68.20
|
69.00
|
68.89
|
18.03
|
63,900
|
|
|
2/14/2008
|
+0.50 / +0.72%
|
69.00
|
71.50
|
69.00
|
70.00
|
70.11
|
18.29
|
91,800
|
|
|
2/13/2008
|
-1.90 / -2.66%
|
71.40
|
71.40
|
68.90
|
69.50
|
69.52
|
18.16
|
71,000
|
|
|
2/12/2008
|
-2.50 / -3.38%
|
74.50
|
74.50
|
70.50
|
71.40
|
71.92
|
18.66
|
83,200
|
|
|
2/1/2008
|
+1.40 / +1.93%
|
73.00
|
75.00
|
72.00
|
73.90
|
73.46
|
19.31
|
183,300
|
|
|
1/31/2008
|
-1.30 / -1.76%
|
70.70
|
78.00
|
67.90
|
72.50
|
70.51
|
18.94
|
122,800
|
|
|
1/30/2008
|
+5.80 / +8.53%
|
70.00
|
73.80
|
70.00
|
73.80
|
73.41
|
19.28
|
231,400
|
|
|
1/29/2008
|
+2.00 / +3.03%
|
66.00
|
68.40
|
65.00
|
68.00
|
67.14
|
17.77
|
196,400
|
|
|
1/28/2008
|
-0.20 / -0.30%
|
67.00
|
67.50
|
65.00
|
66.00
|
65.90
|
17.24
|
89,600
|
|
|
1/25/2008
|
+1.00 / +1.53%
|
65.50
|
67.00
|
64.80
|
66.20
|
65.95
|
17.30
|
123,400
|
|
|