|
Closing price on 8/29/2008
|
|
| Open |
40.20 |
| High |
46.20 |
| Low |
40.20 |
| Volume |
1,133,100 |
| Split-adjusted Price |
13.58 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2008
|
+2.90 / +6.73%
|
40.20
|
46.20
|
40.20
|
46.00
|
41.72
|
13.58
|
1,133,100
|
|
|
8/28/2008
|
-3.50 / -7.51%
|
46.30
|
46.30
|
43.10
|
43.10
|
43.22
|
12.72
|
596,200
|
|
|
8/27/2008
|
+3.00 / +6.88%
|
46.60
|
46.60
|
40.60
|
46.60
|
46.35
|
13.75
|
1,177,200
|
|
|
8/26/2008
|
+2.80 / +6.86%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
12.87
|
20,400
|
|
|
8/25/2008
|
+2.50 / +6.53%
|
40.80
|
40.80
|
40.60
|
40.80
|
40.80
|
12.04
|
95,200
|
|
|
8/22/2008
|
+1.50 / +4.08%
|
38.30
|
38.30
|
37.50
|
38.30
|
38.24
|
11.30
|
825,200
|
|
|
8/21/2008
|
+2.60 / +7.60%
|
34.40
|
36.80
|
32.10
|
36.80
|
35.80
|
10.86
|
429,200
|
|
|
8/20/2008
|
-0.30 / -0.87%
|
34.20
|
36.00
|
32.10
|
34.20
|
34.37
|
10.09
|
741,200
|
|
|
8/19/2008
|
+1.10 / +3.29%
|
34.90
|
35.70
|
32.70
|
34.50
|
34.14
|
10.18
|
1,002,500
|
|
|
8/18/2008
|
+2.10 / +6.71%
|
33.40
|
33.40
|
31.30
|
33.40
|
33.36
|
9.86
|
798,300
|
|
|
8/15/2008
|
+1.10 / +3.64%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
9.24
|
83,000
|
|
|
8/14/2008
|
+1.20 / +4.14%
|
29.50
|
30.20
|
29.50
|
30.20
|
30.14
|
8.91
|
499,700
|
|
|
8/13/2008
|
+0.40 / +1.40%
|
29.60
|
29.60
|
27.80
|
29.00
|
29.06
|
8.56
|
379,100
|
|
|
8/12/2008
|
+1.10 / +4.00%
|
28.60
|
28.60
|
28.00
|
28.60
|
28.52
|
8.44
|
738,400
|
|
|
8/11/2008
|
+0.70 / +2.61%
|
26.50
|
27.50
|
26.50
|
27.50
|
27.50
|
8.12
|
202,200
|
|
|
8/8/2008
|
+0.50 / +1.90%
|
26.50
|
27.40
|
25.80
|
26.80
|
26.50
|
7.91
|
205,700
|
|
|
8/7/2008
|
0.00 / 0.00%
|
26.80
|
26.80
|
25.70
|
26.30
|
26.58
|
7.76
|
327,400
|
|
|
8/6/2008
|
+1.00 / +3.95%
|
24.30
|
26.30
|
24.30
|
26.30
|
25.76
|
7.76
|
442,300
|
|
|
8/5/2008
|
-1.00 / -3.80%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
7.47
|
5,700
|
|
|
8/4/2008
|
-0.90 / -3.31%
|
26.50
|
26.80
|
26.30
|
26.30
|
26.35
|
7.76
|
135,000
|
|
|
8/1/2008
|
-0.90 / -3.20%
|
27.70
|
27.90
|
27.00
|
27.20
|
27.28
|
8.03
|
243,000
|
|
|
7/31/2008
|
-0.40 / -1.40%
|
28.50
|
29.00
|
27.50
|
28.10
|
28.09
|
8.29
|
281,800
|
|
|
7/30/2008
|
+0.40 / +1.42%
|
29.10
|
29.20
|
27.20
|
28.50
|
28.55
|
8.41
|
604,700
|
|
|
7/29/2008
|
+0.40 / +1.44%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
8.29
|
91,900
|
|
|
7/28/2008
|
+1.30 / +4.92%
|
25.70
|
27.70
|
25.70
|
27.70
|
27.05
|
8.18
|
242,100
|
|
|
7/25/2008
|
-0.70 / -2.58%
|
26.40
|
27.40
|
26.40
|
26.40
|
26.66
|
7.79
|
235,300
|
|
|
7/24/2008
|
-1.10 / -3.90%
|
27.10
|
28.90
|
27.10
|
27.10
|
27.37
|
8.00
|
1,312,300
|
|
|
7/23/2008
|
-1.10 / -3.75%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
8.32
|
8,100
|
|
|
7/22/2008
|
-1.20 / -3.93%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
8.65
|
5,100
|
|
|
7/21/2008
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.50
|
30.50
|
30.52
|
9.00
|
50,800
|
|
|