|
Closing price on 1/4/2010
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
536,210 |
| Split-adjusted Price |
7.55 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2010
|
+0.70 / +4.58%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
7.55
|
536,210
|
|
|
12/31/2009
|
-0.60 / -3.77%
|
16.00
|
16.10
|
15.30
|
15.30
|
15.30
|
7.22
|
451,850
|
|
|
12/30/2009
|
+0.70 / +4.61%
|
15.20
|
15.90
|
14.60
|
15.90
|
15.90
|
7.50
|
950,740
|
|
|
12/29/2009
|
-0.80 / -5.00%
|
15.60
|
15.90
|
15.20
|
15.20
|
15.20
|
7.17
|
521,490
|
|
|
12/28/2009
|
+0.30 / +1.91%
|
15.30
|
16.10
|
15.20
|
16.00
|
16.00
|
7.55
|
577,550
|
|
|
12/25/2009
|
+0.70 / +4.67%
|
15.60
|
15.70
|
15.20
|
15.70
|
15.70
|
7.41
|
781,180
|
|
|
12/24/2009
|
+0.70 / +4.90%
|
15.00
|
15.00
|
14.50
|
15.00
|
15.00
|
7.08
|
1,301,770
|
|
|
12/23/2009
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.75
|
178,140
|
|
|
12/22/2009
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.46
|
109,910
|
|
|
12/21/2009
|
+0.60 / +4.80%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.10
|
6.18
|
207,500
|
|
|
12/18/2009
|
-0.50 / -3.85%
|
13.20
|
13.60
|
12.50
|
12.50
|
12.50
|
5.90
|
887,800
|
|
|
12/17/2009
|
-0.60 / -4.41%
|
13.10
|
13.60
|
13.00
|
13.00
|
13.00
|
6.13
|
440,430
|
|
|
12/16/2009
|
-0.70 / -4.90%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
6.42
|
430,160
|
|
|
12/15/2009
|
+0.40 / +2.88%
|
13.90
|
14.50
|
13.50
|
14.30
|
14.30
|
6.75
|
562,660
|
|
|
12/14/2009
|
-1.20 / -7.95%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.90
|
6.56
|
220,700
|
|
|
12/11/2009
|
-0.20 / -1.31%
|
14.90
|
15.10
|
14.60
|
15.10
|
15.10
|
6.27
|
686,670
|
|
|
12/10/2009
|
-0.80 / -4.97%
|
16.00
|
16.30
|
15.30
|
15.30
|
15.30
|
6.35
|
341,130
|
|
|
12/9/2009
|
-0.50 / -3.01%
|
16.00
|
16.10
|
15.80
|
16.10
|
16.10
|
6.68
|
538,320
|
|
|
12/8/2009
|
-0.10 / -0.60%
|
16.30
|
16.60
|
16.00
|
16.60
|
16.60
|
6.89
|
366,660
|
|
|
12/7/2009
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.70
|
6.93
|
195,350
|
|
|
12/4/2009
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.60
|
6.89
|
194,440
|
|
|
12/3/2009
|
+0.30 / +1.84%
|
16.40
|
16.80
|
15.80
|
16.60
|
16.60
|
6.89
|
186,850
|
|
|
12/2/2009
|
-0.80 / -4.68%
|
16.80
|
17.10
|
16.30
|
16.30
|
16.30
|
6.77
|
289,740
|
|
|
12/1/2009
|
+0.30 / +1.79%
|
17.00
|
17.40
|
16.80
|
17.10
|
17.10
|
7.10
|
356,860
|
|
|
11/30/2009
|
+0.30 / +1.82%
|
16.40
|
17.00
|
16.40
|
16.80
|
16.80
|
6.98
|
282,430
|
|
|
11/27/2009
|
+0.30 / +1.85%
|
15.40
|
17.00
|
15.40
|
16.50
|
16.50
|
6.85
|
629,260
|
|
|
11/26/2009
|
-0.80 / -4.71%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
6.73
|
470,250
|
|
|
11/25/2009
|
-0.80 / -4.49%
|
17.50
|
17.80
|
17.00
|
17.00
|
17.00
|
7.06
|
770,590
|
|
|
11/24/2009
|
-0.60 / -3.26%
|
18.20
|
18.50
|
17.80
|
17.80
|
17.80
|
7.39
|
369,550
|
|
|
11/23/2009
|
-0.90 / -4.66%
|
18.80
|
19.30
|
18.40
|
18.40
|
18.40
|
7.64
|
638,210
|
|
|