|
Closing price on 4/21/2008
|
|
| Open |
42.00 |
| High |
42.50 |
| Low |
41.40 |
| Volume |
253,600 |
| Split-adjusted Price |
11.35 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2008
|
-1.00 / -2.35%
|
42.00
|
42.50
|
41.40
|
41.60
|
41.67
|
11.35
|
253,600
|
|
|
4/18/2008
|
-0.40 / -0.93%
|
43.00
|
43.10
|
41.50
|
42.60
|
42.65
|
11.62
|
264,000
|
|
|
4/17/2008
|
+0.80 / +1.90%
|
41.10
|
43.50
|
41.10
|
43.00
|
41.93
|
11.73
|
352,200
|
|
|
4/16/2008
|
-2.40 / -5.38%
|
42.20
|
43.00
|
42.20
|
42.20
|
42.27
|
11.51
|
122,900
|
|
|
4/11/2008
|
0.00 / 0.00%
|
43.30
|
44.60
|
43.30
|
44.60
|
43.47
|
12.17
|
278,500
|
|
|
4/10/2008
|
-0.80 / -1.76%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
12.17
|
9,100
|
|
|
4/9/2008
|
-1.80 / -3.81%
|
47.80
|
47.80
|
45.40
|
45.40
|
45.85
|
12.39
|
191,700
|
|
|
4/8/2008
|
+0.50 / +1.07%
|
48.10
|
48.10
|
45.30
|
47.20
|
46.76
|
12.88
|
696,600
|
|
|
4/7/2008
|
+1.30 / +2.86%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
12.74
|
3,400
|
|
|
4/4/2008
|
+0.80 / +1.79%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
12.39
|
7,600
|
|
|
4/3/2008
|
+0.80 / +1.83%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
12.17
|
1,100
|
|
|
4/2/2008
|
+0.80 / +1.86%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
11.95
|
3,400
|
|
|
4/1/2008
|
+0.80 / +1.90%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
11.73
|
11,900
|
|
|
3/31/2008
|
+0.80 / +1.93%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
11.51
|
59,200
|
|
|
3/28/2008
|
+0.80 / +1.97%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
11.30
|
35,800
|
|
|
3/27/2008
|
+0.60 / +1.50%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
11.08
|
27,600
|
|
|
3/26/2008
|
+2.60 / +6.95%
|
33.70
|
41.00
|
33.60
|
40.00
|
39.93
|
10.91
|
375,300
|
|
|
3/25/2008
|
-3.60 / -8.78%
|
37.20
|
39.80
|
37.20
|
37.40
|
37.26
|
10.21
|
492,700
|
|
|
3/24/2008
|
-4.00 / -8.89%
|
46.00
|
46.00
|
41.00
|
41.00
|
41.28
|
11.19
|
270,700
|
|
|
3/21/2008
|
-3.00 / -6.25%
|
48.00
|
48.20
|
44.20
|
45.00
|
45.54
|
12.28
|
221,100
|
|
|
3/20/2008
|
+0.50 / +1.05%
|
48.70
|
49.50
|
47.00
|
48.00
|
48.19
|
13.10
|
193,800
|
|
|
3/19/2008
|
+1.00 / +2.15%
|
46.90
|
51.00
|
46.00
|
47.50
|
48.65
|
12.96
|
292,700
|
|
|
3/18/2008
|
-4.90 / -9.53%
|
48.50
|
49.50
|
46.50
|
46.50
|
46.95
|
12.69
|
391,800
|
|
|
3/17/2008
|
-3.00 / -5.51%
|
53.80
|
54.00
|
51.00
|
51.40
|
51.49
|
14.03
|
254,100
|
|
|
3/14/2008
|
-0.40 / -0.73%
|
55.00
|
55.00
|
52.70
|
54.40
|
54.03
|
14.84
|
309,700
|
|
|
3/13/2008
|
+0.30 / +0.55%
|
56.00
|
57.00
|
53.00
|
54.80
|
54.43
|
14.95
|
191,100
|
|
|
3/12/2008
|
+3.50 / +6.86%
|
51.00
|
55.50
|
51.00
|
54.50
|
53.78
|
14.87
|
385,900
|
|
|
3/11/2008
|
-4.20 / -7.61%
|
58.00
|
58.00
|
50.20
|
51.00
|
51.42
|
13.92
|
444,800
|
|
|
3/10/2008
|
+4.40 / +8.66%
|
55.80
|
55.80
|
50.00
|
55.20
|
55.23
|
15.06
|
815,900
|
|
|
3/7/2008
|
+4.60 / +9.96%
|
50.80
|
50.80
|
50.80
|
50.80
|
50.80
|
13.86
|
122,900
|
|
|