|
Closing price on 7/2/2008
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
22.50 |
| Volume |
439,500 |
| Split-adjusted Price |
6.55 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2008
|
+0.80 / +3.45%
|
24.00
|
24.00
|
22.50
|
24.00
|
23.85
|
6.55
|
439,500
|
|
|
7/1/2008
|
+0.30 / +1.31%
|
21.60
|
23.20
|
21.60
|
23.20
|
23.10
|
6.33
|
132,200
|
|
|
6/30/2008
|
+0.10 / +0.44%
|
22.00
|
23.00
|
21.60
|
22.90
|
22.43
|
6.25
|
294,300
|
|
|
6/27/2008
|
+0.60 / +2.70%
|
22.00
|
22.80
|
21.20
|
22.80
|
22.38
|
6.22
|
329,300
|
|
|
6/26/2008
|
+0.70 / +3.26%
|
22.20
|
22.20
|
20.60
|
22.20
|
21.96
|
6.06
|
575,400
|
|
|
6/25/2008
|
+0.60 / +2.87%
|
21.50
|
21.50
|
21.10
|
21.50
|
21.42
|
5.87
|
401,900
|
|
|
6/24/2008
|
+0.50 / +2.45%
|
20.90
|
20.90
|
20.20
|
20.90
|
20.74
|
5.70
|
385,800
|
|
|
6/23/2008
|
+0.70 / +3.55%
|
19.00
|
20.40
|
19.00
|
20.40
|
20.08
|
5.57
|
361,200
|
|
|
6/20/2008
|
-0.80 / -3.90%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
5.38
|
120,600
|
|
|
6/19/2008
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.59
|
10,600
|
|
|
6/18/2008
|
-0.60 / -2.82%
|
21.90
|
21.90
|
20.70
|
20.70
|
21.30
|
5.65
|
580,600
|
|
|
6/17/2008
|
+0.60 / +2.90%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
5.81
|
84,000
|
|
|
6/16/2008
|
+0.60 / +2.99%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
5.65
|
72,400
|
|
|
6/13/2008
|
+0.50 / +2.55%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
5.48
|
83,100
|
|
|
6/12/2008
|
+0.10 / +0.51%
|
19.60
|
19.60
|
18.90
|
19.60
|
19.55
|
5.35
|
178,000
|
|
|
6/11/2008
|
+0.50 / +2.63%
|
18.50
|
19.50
|
18.50
|
19.50
|
19.05
|
5.32
|
555,300
|
|
|
6/10/2008
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.18
|
15,900
|
|
|
6/9/2008
|
-0.60 / -2.99%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
5.32
|
4,100
|
|
|
6/6/2008
|
-0.60 / -2.90%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
5.48
|
3,300
|
|
|
6/5/2008
|
-0.60 / -2.82%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
5.65
|
2,300
|
|
|
6/4/2008
|
-0.60 / -2.74%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
5.81
|
51,200
|
|
|
6/3/2008
|
-0.60 / -2.67%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
5.98
|
700
|
|
|
6/2/2008
|
-0.60 / -2.60%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.14
|
1,600
|
|
|
5/30/2008
|
-0.70 / -2.94%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
6.30
|
12,200
|
|
|
5/29/2008
|
-0.70 / -2.86%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
6.49
|
133,400
|
|
|
5/28/2008
|
-0.70 / -2.78%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
6.69
|
4,600
|
|
|
5/27/2008
|
-0.70 / -2.70%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
6.88
|
1,200
|
|
|
5/26/2008
|
-0.70 / -2.63%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
7.07
|
5,200
|
|
|
5/23/2008
|
-0.80 / -2.92%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
7.26
|
2,300
|
|
|
5/22/2008
|
-0.80 / -2.84%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
7.48
|
7,000
|
|
|