|
Closing price on 5/30/2008
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
23.10 |
| Volume |
12,200 |
| Split-adjusted Price |
5.32 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2008
|
-0.70 / -2.94%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
5.32
|
12,200
|
|
|
5/29/2008
|
-0.70 / -2.86%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
5.48
|
133,400
|
|
|
5/28/2008
|
-0.70 / -2.78%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.64
|
4,600
|
|
|
5/27/2008
|
-0.70 / -2.70%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
5.80
|
1,200
|
|
|
5/26/2008
|
-0.70 / -2.63%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
5.96
|
5,200
|
|
|
5/23/2008
|
-0.80 / -2.92%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
6.12
|
2,300
|
|
|
5/22/2008
|
-0.80 / -2.84%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
6.31
|
7,000
|
|
|
5/21/2008
|
-0.80 / -2.76%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
6.49
|
67,600
|
|
|
5/20/2008
|
-0.80 / -2.68%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.67
|
260,000
|
|
|
5/19/2008
|
-0.80 / -2.61%
|
29.80
|
30.00
|
29.80
|
29.80
|
29.80
|
6.86
|
328,800
|
|
|
5/16/2008
|
-0.90 / -2.86%
|
30.60
|
32.20
|
30.60
|
30.60
|
30.69
|
7.04
|
249,600
|
|
|
5/15/2008
|
-0.90 / -2.78%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.25
|
2,700
|
|
|
5/14/2008
|
-0.90 / -2.70%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
7.46
|
1,500
|
|
|
5/13/2008
|
-1.00 / -2.92%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
7.66
|
3,300
|
|
|
5/12/2008
|
-1.00 / -2.83%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
7.89
|
3,300
|
|
|
5/9/2008
|
-1.00 / -2.75%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
8.12
|
15,900
|
|
|
5/8/2008
|
-1.10 / -2.94%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
8.35
|
3,300
|
|
|
5/7/2008
|
-1.10 / -2.86%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
8.61
|
21,300
|
|
|
5/6/2008
|
-0.90 / -2.28%
|
38.50
|
38.80
|
38.50
|
38.50
|
38.50
|
8.86
|
134,800
|
|
|
5/5/2008
|
-0.60 / -1.50%
|
40.00
|
41.00
|
39.30
|
39.40
|
39.57
|
9.07
|
123,000
|
|
|
4/29/2008
|
-0.30 / -0.74%
|
41.20
|
41.20
|
40.00
|
40.00
|
40.41
|
9.20
|
146,300
|
|
|
4/28/2008
|
+0.90 / +2.28%
|
39.50
|
40.30
|
39.40
|
40.30
|
40.09
|
9.27
|
183,600
|
|
|
4/25/2008
|
+0.50 / +1.29%
|
38.50
|
40.00
|
38.40
|
39.40
|
39.15
|
9.07
|
119,500
|
|
|
4/24/2008
|
-0.50 / -1.27%
|
38.30
|
40.30
|
38.30
|
38.90
|
39.03
|
8.95
|
125,000
|
|
|
4/23/2008
|
-1.10 / -2.72%
|
39.40
|
39.60
|
39.40
|
39.40
|
39.41
|
9.07
|
95,700
|
|
|
4/22/2008
|
-1.10 / -2.64%
|
41.70
|
41.70
|
40.50
|
40.50
|
40.55
|
9.32
|
189,200
|
|
|
4/21/2008
|
-1.00 / -2.35%
|
42.00
|
42.50
|
41.40
|
41.60
|
41.67
|
9.57
|
253,600
|
|
|
4/18/2008
|
-0.40 / -0.93%
|
43.00
|
43.10
|
41.50
|
42.60
|
42.65
|
9.80
|
264,000
|
|
|
4/17/2008
|
+0.80 / +1.90%
|
41.10
|
43.50
|
41.10
|
43.00
|
41.93
|
9.90
|
352,200
|
|
|
4/16/2008
|
-2.40 / -5.38%
|
42.20
|
43.00
|
42.20
|
42.20
|
42.27
|
9.71
|
122,900
|
|
|