|
Closing price on 8/4/2008
|
|
| Open |
26.50 |
| High |
26.80 |
| Low |
26.30 |
| Volume |
135,000 |
| Split-adjusted Price |
6.55 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/4/2008
|
+0.90 / +3.63%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
5.91
|
180,800
|
|
|
7/3/2008
|
+0.80 / +3.33%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
5.71
|
45,600
|
|
|
7/2/2008
|
+0.80 / +3.45%
|
24.00
|
24.00
|
22.50
|
24.00
|
23.85
|
5.52
|
439,500
|
|
|
7/1/2008
|
+0.30 / +1.31%
|
21.60
|
23.20
|
21.60
|
23.20
|
23.10
|
5.34
|
132,200
|
|
|
6/30/2008
|
+0.10 / +0.44%
|
22.00
|
23.00
|
21.60
|
22.90
|
22.43
|
5.27
|
294,300
|
|
|
6/27/2008
|
+0.60 / +2.70%
|
22.00
|
22.80
|
21.20
|
22.80
|
22.38
|
5.25
|
329,300
|
|
|
6/26/2008
|
+0.70 / +3.26%
|
22.20
|
22.20
|
20.60
|
22.20
|
21.96
|
5.11
|
575,400
|
|
|
6/25/2008
|
+0.60 / +2.87%
|
21.50
|
21.50
|
21.10
|
21.50
|
21.42
|
4.95
|
401,900
|
|
|
6/24/2008
|
+0.50 / +2.45%
|
20.90
|
20.90
|
20.20
|
20.90
|
20.74
|
4.81
|
385,800
|
|
|