|
Closing price on 9/16/2008
|
|
| Open |
40.00 |
| High |
40.00 |
| Low |
36.30 |
| Volume |
238,600 |
| Split-adjusted Price |
10.71 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2008
|
-2.70 / -6.92%
|
40.00
|
40.00
|
36.30
|
36.30
|
36.63
|
10.71
|
238,600
|
|
|
9/15/2008
|
+1.40 / +3.72%
|
35.40
|
40.60
|
35.40
|
39.00
|
39.01
|
11.51
|
562,400
|
|
|
9/12/2008
|
-1.80 / -4.57%
|
37.70
|
40.10
|
37.60
|
37.60
|
37.96
|
11.10
|
500,000
|
|
|
9/11/2008
|
-2.40 / -5.74%
|
41.20
|
43.00
|
39.10
|
39.40
|
40.39
|
11.63
|
555,100
|
|
|
9/10/2008
|
+1.30 / +3.21%
|
40.00
|
43.00
|
39.90
|
41.80
|
41.13
|
12.34
|
747,800
|
|
|
9/9/2008
|
-1.10 / -2.64%
|
40.00
|
43.40
|
40.00
|
40.50
|
41.22
|
11.95
|
279,500
|
|
|
9/8/2008
|
-2.40 / -5.45%
|
42.30
|
43.00
|
41.40
|
41.60
|
41.62
|
12.28
|
407,600
|
|
|
9/5/2008
|
-1.70 / -3.72%
|
47.00
|
47.00
|
43.10
|
44.00
|
44.47
|
12.99
|
373,800
|
|
|
9/4/2008
|
+1.10 / +2.47%
|
47.70
|
47.70
|
43.10
|
45.70
|
46.12
|
13.49
|
778,800
|
|
|
9/3/2008
|
-1.40 / -3.04%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
13.16
|
224,200
|
|
|
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
|
|
|