|
Closing price on 8/15/2008
|
|
| Open |
31.30 |
| High |
31.30 |
| Low |
31.30 |
| Volume |
83,000 |
| Split-adjusted Price |
7.79 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2008
|
+1.10 / +3.64%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
7.79
|
83,000
|
|
|
8/14/2008
|
+1.20 / +4.14%
|
29.50
|
30.20
|
29.50
|
30.20
|
30.14
|
7.52
|
499,700
|
|
|
8/13/2008
|
+0.40 / +1.40%
|
29.60
|
29.60
|
27.80
|
29.00
|
29.06
|
7.22
|
379,100
|
|
|
8/12/2008
|
+1.10 / +4.00%
|
28.60
|
28.60
|
28.00
|
28.60
|
28.52
|
7.12
|
738,400
|
|
|
8/11/2008
|
+0.70 / +2.61%
|
26.50
|
27.50
|
26.50
|
27.50
|
27.50
|
6.85
|
202,200
|
|
|
8/8/2008
|
+0.50 / +1.90%
|
26.50
|
27.40
|
25.80
|
26.80
|
26.50
|
6.67
|
205,700
|
|
|
8/7/2008
|
0.00 / 0.00%
|
26.80
|
26.80
|
25.70
|
26.30
|
26.58
|
6.55
|
327,400
|
|
|
8/6/2008
|
+1.00 / +3.95%
|
24.30
|
26.30
|
24.30
|
26.30
|
25.76
|
6.55
|
442,300
|
|
|
8/5/2008
|
-1.00 / -3.80%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
6.30
|
5,700
|
|
|
8/4/2008
|
-0.90 / -3.31%
|
26.50
|
26.80
|
26.30
|
26.30
|
26.35
|
6.55
|
135,000
|
|
|
8/1/2008
|
-0.90 / -3.20%
|
27.70
|
27.90
|
27.00
|
27.20
|
27.28
|
6.77
|
243,000
|
|
|
7/31/2008
|
-0.40 / -1.40%
|
28.50
|
29.00
|
27.50
|
28.10
|
28.09
|
6.99
|
281,800
|
|
|
7/30/2008
|
+0.40 / +1.42%
|
29.10
|
29.20
|
27.20
|
28.50
|
28.55
|
7.09
|
604,700
|
|
|
7/29/2008
|
+0.40 / +1.44%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
6.99
|
91,900
|
|
|
7/28/2008
|
+1.30 / +4.92%
|
25.70
|
27.70
|
25.70
|
27.70
|
27.05
|
6.90
|
242,100
|
|
|
7/25/2008
|
-0.70 / -2.58%
|
26.40
|
27.40
|
26.40
|
26.40
|
26.66
|
6.57
|
235,300
|
|
|
7/24/2008
|
-1.10 / -3.90%
|
27.10
|
28.90
|
27.10
|
27.10
|
27.37
|
6.75
|
1,312,300
|
|
|
7/23/2008
|
-1.10 / -3.75%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
7.02
|
8,100
|
|
|
7/22/2008
|
-1.20 / -3.93%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
7.29
|
5,100
|
|
|
7/21/2008
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.50
|
30.50
|
30.52
|
7.59
|
50,800
|
|
|
7/18/2008
|
-0.20 / -0.65%
|
31.90
|
31.90
|
30.00
|
30.50
|
31.66
|
7.59
|
1,152,500
|
|
|
7/17/2008
|
+0.80 / +2.68%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
7.64
|
36,400
|
|
|
7/16/2008
|
+1.10 / +3.82%
|
29.90
|
29.90
|
27.70
|
29.90
|
29.64
|
7.44
|
790,200
|
|
|
7/15/2008
|
+1.10 / +3.97%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
7.17
|
68,800
|
|
|
7/14/2008
|
+1.00 / +3.75%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
6.90
|
146,100
|
|
|
7/11/2008
|
-1.10 / -3.96%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
6.65
|
50,800
|
|
|
7/10/2008
|
+1.00 / +3.73%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
6.40
|
59,200
|
|
|
7/9/2008
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.30
|
26.80
|
26.79
|
6.17
|
88,200
|
|
|
7/8/2008
|
+0.70 / +2.68%
|
25.10
|
26.80
|
24.80
|
26.80
|
25.79
|
6.17
|
669,900
|
|
|
7/7/2008
|
+0.40 / +1.56%
|
26.70
|
26.70
|
24.70
|
26.10
|
25.83
|
6.01
|
827,500
|
|
|