|
Closing price on 7/21/2008
|
|
| Open |
30.50 |
| High |
31.00 |
| Low |
30.50 |
| Volume |
50,800 |
| Split-adjusted Price |
9.00 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2008
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.50
|
30.50
|
30.52
|
9.00
|
50,800
|
|
|
7/18/2008
|
-0.20 / -0.65%
|
31.90
|
31.90
|
30.00
|
30.50
|
31.66
|
9.00
|
1,152,500
|
|
|
7/17/2008
|
+0.80 / +2.68%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
9.06
|
36,400
|
|
|
7/16/2008
|
+1.10 / +3.82%
|
29.90
|
29.90
|
27.70
|
29.90
|
29.64
|
8.83
|
790,200
|
|
|
7/15/2008
|
+1.10 / +3.97%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
8.50
|
68,800
|
|
|
7/14/2008
|
+1.00 / +3.75%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
8.18
|
146,100
|
|
|
7/11/2008
|
-1.10 / -3.96%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
7.88
|
50,800
|
|
|
7/10/2008
|
+1.00 / +3.73%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
7.59
|
59,200
|
|
|
7/9/2008
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.30
|
26.80
|
26.79
|
7.31
|
88,200
|
|
|
7/8/2008
|
+0.70 / +2.68%
|
25.10
|
26.80
|
24.80
|
26.80
|
25.79
|
7.31
|
669,900
|
|
|
7/7/2008
|
+0.40 / +1.56%
|
26.70
|
26.70
|
24.70
|
26.10
|
25.83
|
7.12
|
827,500
|
|
|
7/4/2008
|
+0.90 / +3.63%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
7.01
|
180,800
|
|
|
7/3/2008
|
+0.80 / +3.33%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
6.77
|
45,600
|
|
|
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
|
|
|