|
Closing price on 6/19/2008
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.50 |
| Volume |
10,600 |
| Split-adjusted Price |
4.72 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2008
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.72
|
10,600
|
|
|
6/18/2008
|
-0.60 / -2.82%
|
21.90
|
21.90
|
20.70
|
20.70
|
21.30
|
4.76
|
580,600
|
|
|
6/17/2008
|
+0.60 / +2.90%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
4.90
|
84,000
|
|
|
6/16/2008
|
+0.60 / +2.99%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.76
|
72,400
|
|
|
6/13/2008
|
+0.50 / +2.55%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.63
|
83,100
|
|
|
6/12/2008
|
+0.10 / +0.51%
|
19.60
|
19.60
|
18.90
|
19.60
|
19.55
|
4.51
|
178,000
|
|
|
6/11/2008
|
+0.50 / +2.63%
|
18.50
|
19.50
|
18.50
|
19.50
|
19.05
|
4.49
|
555,300
|
|
|
6/10/2008
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.37
|
15,900
|
|
|
6/9/2008
|
-0.60 / -2.99%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
4.49
|
4,100
|
|
|
6/6/2008
|
-0.60 / -2.90%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.63
|
3,300
|
|
|
6/5/2008
|
-0.60 / -2.82%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.76
|
2,300
|
|
|
6/4/2008
|
-0.60 / -2.74%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
4.90
|
51,200
|
|
|
6/3/2008
|
-0.60 / -2.67%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
5.04
|
700
|
|
|
6/2/2008
|
-0.60 / -2.60%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.18
|
1,600
|
|
|
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
|
|
|