|
Closing price on 8/6/2008
|
|
| Open |
24.30 |
| High |
26.30 |
| Low |
24.30 |
| Volume |
442,300 |
| Split-adjusted Price |
7.76 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|