|
Closing price on 1/29/2010
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
12.80 |
| Volume |
216,100 |
| Split-adjusted Price |
4.65 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2010
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
13.00
|
13.00
|
4.65
|
216,100
|
|
|
1/28/2010
|
-0.40 / -2.99%
|
13.10
|
13.40
|
13.00
|
13.00
|
13.00
|
4.65
|
202,860
|
|
|
1/27/2010
|
-0.10 / -0.74%
|
13.50
|
13.90
|
13.20
|
13.40
|
13.40
|
4.79
|
250,910
|
|
|
1/26/2010
|
+0.60 / +4.65%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.50
|
4.82
|
195,710
|
|
|
1/25/2010
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
4.61
|
306,010
|
|
|
1/22/2010
|
-0.20 / -1.53%
|
13.10
|
13.20
|
12.90
|
12.90
|
12.90
|
4.61
|
475,960
|
|
|
1/21/2010
|
+0.10 / +0.77%
|
13.00
|
13.50
|
13.00
|
13.10
|
13.10
|
4.68
|
623,310
|
|
|
1/20/2010
|
-0.60 / -4.41%
|
13.90
|
14.00
|
13.00
|
13.00
|
13.00
|
4.65
|
837,350
|
|
|
1/19/2010
|
-0.40 / -2.86%
|
14.00
|
14.30
|
13.60
|
13.60
|
13.60
|
4.86
|
499,310
|
|
|
1/18/2010
|
-0.50 / -3.45%
|
14.10
|
14.50
|
14.00
|
14.00
|
14.00
|
5.00
|
285,960
|
|
|
1/15/2010
|
-0.40 / -2.68%
|
14.70
|
15.00
|
14.50
|
14.50
|
14.50
|
5.18
|
224,260
|
|
|
1/14/2010
|
-0.30 / -1.97%
|
15.30
|
15.40
|
14.90
|
14.90
|
14.90
|
5.32
|
274,140
|
|
|
1/13/2010
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.50
|
15.20
|
15.20
|
5.43
|
347,540
|
|
|
1/12/2010
|
-0.60 / -3.80%
|
15.40
|
16.00
|
15.20
|
15.20
|
15.20
|
5.43
|
403,270
|
|
|
1/11/2010
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.50
|
15.80
|
15.80
|
5.65
|
314,260
|
|
|
1/8/2010
|
0.00 / 0.00%
|
16.00
|
16.50
|
15.80
|
15.80
|
15.80
|
5.65
|
817,170
|
|
|
1/7/2010
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.50
|
15.80
|
15.80
|
5.65
|
447,970
|
|
|
1/6/2010
|
0.00 / 0.00%
|
15.40
|
16.00
|
15.40
|
15.80
|
15.80
|
5.65
|
388,960
|
|
|
1/5/2010
|
-0.20 / -1.25%
|
16.50
|
16.80
|
15.80
|
15.80
|
15.80
|
5.65
|
613,380
|
|
|
1/4/2010
|
+0.70 / +4.58%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
5.72
|
536,210
|
|
|
12/31/2009
|
-0.60 / -3.77%
|
16.00
|
16.10
|
15.30
|
15.30
|
15.30
|
5.47
|
451,850
|
|
|
12/30/2009
|
+0.70 / +4.61%
|
15.20
|
15.90
|
14.60
|
15.90
|
15.90
|
5.68
|
950,740
|
|
|
12/29/2009
|
-0.80 / -5.00%
|
15.60
|
15.90
|
15.20
|
15.20
|
15.20
|
5.43
|
521,490
|
|
|
12/28/2009
|
+0.30 / +1.91%
|
15.30
|
16.10
|
15.20
|
16.00
|
16.00
|
5.72
|
577,550
|
|
|
12/25/2009
|
+0.70 / +4.67%
|
15.60
|
15.70
|
15.20
|
15.70
|
15.70
|
5.61
|
781,180
|
|
|
12/24/2009
|
+0.70 / +4.90%
|
15.00
|
15.00
|
14.50
|
15.00
|
15.00
|
5.36
|
1,301,770
|
|
|
12/23/2009
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.11
|
178,140
|
|
|
12/22/2009
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.90
|
109,910
|
|
|
12/21/2009
|
+0.60 / +4.80%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.10
|
4.68
|
207,500
|
|
|
12/18/2009
|
-0.50 / -3.85%
|
13.20
|
13.60
|
12.50
|
12.50
|
12.50
|
4.47
|
887,800
|
|
|