|
Closing price on 12/8/2008
|
|
| Open |
23.80 |
| High |
26.00 |
| Low |
23.60 |
| Volume |
387,300 |
| Split-adjusted Price |
6.30 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2008
|
-0.40 / -1.60%
|
23.80
|
26.00
|
23.60
|
24.60
|
24.81
|
6.30
|
387,300
|
|
|
12/5/2008
|
-1.70 / -6.37%
|
26.40
|
26.40
|
24.90
|
25.00
|
25.02
|
6.40
|
386,400
|
|
|
12/4/2008
|
+0.60 / +2.30%
|
27.60
|
27.60
|
25.00
|
26.70
|
26.68
|
6.84
|
421,500
|
|
|
12/3/2008
|
+0.30 / +1.16%
|
25.80
|
26.50
|
25.40
|
26.10
|
25.79
|
6.69
|
314,300
|
|
|
12/2/2008
|
+0.50 / +1.98%
|
24.90
|
26.00
|
23.80
|
25.80
|
25.32
|
6.61
|
671,300
|
|
|
12/1/2008
|
+1.00 / +4.12%
|
25.80
|
25.80
|
23.80
|
25.30
|
24.95
|
6.48
|
521,200
|
|
|
11/28/2008
|
+1.80 / +8.00%
|
22.80
|
24.30
|
22.80
|
24.30
|
24.25
|
6.22
|
552,100
|
|
|
11/27/2008
|
-1.30 / -5.46%
|
23.50
|
24.10
|
22.50
|
22.50
|
22.78
|
5.76
|
297,600
|
|
|
11/26/2008
|
-1.70 / -6.67%
|
25.50
|
25.50
|
23.80
|
23.80
|
24.12
|
6.10
|
228,000
|
|
|
11/25/2008
|
+0.50 / +2.00%
|
25.50
|
26.40
|
25.00
|
25.50
|
25.49
|
6.53
|
131,300
|
|
|
11/24/2008
|
+1.00 / +4.17%
|
25.00
|
25.50
|
24.80
|
25.00
|
25.11
|
6.40
|
342,100
|
|
|
11/21/2008
|
-0.90 / -3.61%
|
23.20
|
25.00
|
23.00
|
24.00
|
23.85
|
6.15
|
268,500
|
|
|
11/20/2008
|
-1.00 / -3.86%
|
25.00
|
25.70
|
24.50
|
24.90
|
24.81
|
6.20
|
334,300
|
|
|
11/19/2008
|
-0.50 / -1.89%
|
26.20
|
27.00
|
25.60
|
25.90
|
26.16
|
6.45
|
282,900
|
|
|
11/18/2008
|
-0.80 / -2.94%
|
26.20
|
27.00
|
26.10
|
26.40
|
26.44
|
6.57
|
163,500
|
|
|
11/17/2008
|
-0.40 / -1.45%
|
26.50
|
28.00
|
26.50
|
27.20
|
27.09
|
6.77
|
156,700
|
|
|
11/14/2008
|
+0.90 / +3.37%
|
27.60
|
27.80
|
26.60
|
27.60
|
27.40
|
6.87
|
415,100
|
|
|
11/13/2008
|
-0.30 / -1.11%
|
25.30
|
27.10
|
25.30
|
26.70
|
26.02
|
6.65
|
617,900
|
|
|
11/12/2008
|
-1.80 / -6.25%
|
27.00
|
28.50
|
27.00
|
27.00
|
27.06
|
6.72
|
886,700
|
|
|
11/11/2008
|
-1.80 / -5.88%
|
29.00
|
30.90
|
28.80
|
28.80
|
28.96
|
7.17
|
221,100
|
|
|
11/10/2008
|
+2.10 / +7.37%
|
31.10
|
31.10
|
30.00
|
30.60
|
30.94
|
7.62
|
704,500
|
|
|
11/7/2008
|
-1.00 / -3.39%
|
27.40
|
31.00
|
27.40
|
28.50
|
29.09
|
7.09
|
891,500
|
|
|
11/6/2008
|
+1.90 / +6.88%
|
29.40
|
29.50
|
27.60
|
29.50
|
29.43
|
7.34
|
1,764,400
|
|
|
11/5/2008
|
+1.80 / +6.98%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
6.87
|
29,300
|
|
|
11/4/2008
|
+1.50 / +6.17%
|
25.80
|
25.80
|
25.00
|
25.80
|
25.77
|
6.42
|
206,900
|
|
|
11/3/2008
|
+1.50 / +6.58%
|
24.30
|
24.30
|
23.00
|
24.30
|
24.15
|
6.05
|
686,700
|
|
|
10/31/2008
|
+1.00 / +4.59%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.68
|
117,500
|
|
|
10/30/2008
|
+1.40 / +6.86%
|
21.80
|
21.80
|
20.80
|
21.80
|
21.40
|
5.43
|
200,000
|
|
|
10/29/2008
|
+0.30 / +1.49%
|
20.40
|
20.40
|
20.00
|
20.40
|
20.35
|
5.08
|
473,800
|
|
|
10/28/2008
|
-0.20 / -0.99%
|
18.90
|
20.30
|
18.90
|
20.10
|
19.06
|
5.00
|
680,400
|
|
|