|
Closing price on 3/4/2008
|
|
| Open |
47.00 |
| High |
50.70 |
| Low |
46.10 |
| Volume |
454,500 |
| Split-adjusted Price |
12.58 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2008
|
-4.10 / -8.17%
|
47.00
|
50.70
|
46.10
|
46.10
|
46.29
|
12.58
|
454,500
|
|
|
3/3/2008
|
-4.80 / -8.73%
|
54.00
|
54.50
|
49.00
|
50.20
|
51.23
|
13.70
|
191,900
|
|
|
2/29/2008
|
+0.40 / +0.73%
|
54.50
|
55.90
|
52.60
|
55.00
|
53.64
|
15.01
|
321,100
|
|
|
2/28/2008
|
+0.20 / +0.37%
|
55.00
|
56.50
|
53.60
|
54.60
|
54.82
|
14.90
|
150,200
|
|
|
2/27/2008
|
+0.80 / +1.49%
|
54.90
|
58.50
|
51.50
|
54.40
|
55.02
|
14.84
|
176,800
|
|
|
2/26/2008
|
-4.00 / -6.94%
|
62.00
|
62.00
|
52.60
|
53.60
|
54.76
|
14.63
|
206,600
|
|
|
2/25/2008
|
+2.10 / +3.78%
|
54.00
|
57.60
|
54.00
|
57.60
|
57.46
|
15.72
|
230,700
|
|
|
2/22/2008
|
-0.50 / -0.89%
|
53.00
|
56.40
|
50.10
|
55.50
|
52.44
|
15.14
|
370,300
|
|
|
2/21/2008
|
-4.20 / -6.98%
|
60.00
|
60.00
|
55.30
|
56.00
|
55.57
|
15.28
|
186,600
|
|
|
2/20/2008
|
-4.30 / -6.67%
|
64.50
|
65.00
|
60.00
|
60.20
|
61.43
|
16.43
|
189,700
|
|
|
2/19/2008
|
-0.50 / -0.77%
|
64.90
|
66.00
|
63.00
|
64.50
|
64.45
|
17.60
|
158,800
|
|
|
2/18/2008
|
-4.00 / -5.80%
|
68.00
|
68.00
|
62.10
|
65.00
|
64.14
|
17.74
|
183,000
|
|
|
2/15/2008
|
-1.00 / -1.43%
|
70.00
|
70.00
|
68.20
|
69.00
|
68.89
|
18.83
|
63,900
|
|
|
2/14/2008
|
+0.50 / +0.72%
|
69.00
|
71.50
|
69.00
|
70.00
|
70.11
|
19.10
|
91,800
|
|
|
2/13/2008
|
-1.90 / -2.66%
|
71.40
|
71.40
|
68.90
|
69.50
|
69.52
|
18.96
|
71,000
|
|
|
2/12/2008
|
-2.50 / -3.38%
|
74.50
|
74.50
|
70.50
|
71.40
|
71.92
|
19.48
|
83,200
|
|
|
2/1/2008
|
+1.40 / +1.93%
|
73.00
|
75.00
|
72.00
|
73.90
|
73.46
|
20.16
|
183,300
|
|
|
1/31/2008
|
-1.30 / -1.76%
|
70.70
|
78.00
|
67.90
|
72.50
|
70.51
|
19.78
|
122,800
|
|
|
1/30/2008
|
+5.80 / +8.53%
|
70.00
|
73.80
|
70.00
|
73.80
|
73.41
|
20.14
|
231,400
|
|
|
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
|
|
|