|
Closing price on 10/17/2008
|
|
| Open |
19.80 |
| High |
19.80 |
| Low |
19.00 |
| Volume |
287,490 |
| Split-adjusted Price |
6.20 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2008
|
+0.70 / +3.68%
|
19.80
|
19.80
|
19.00
|
19.70
|
19.70
|
6.20
|
287,490
|
|
|
10/16/2008
|
-0.90 / -4.52%
|
19.00
|
19.80
|
19.00
|
19.00
|
19.00
|
5.98
|
268,800
|
|
|
10/15/2008
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.00
|
19.90
|
19.90
|
6.26
|
361,490
|
|
|
10/14/2008
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.98
|
50,500
|
|
|
10/13/2008
|
-0.20 / -1.09%
|
19.10
|
19.10
|
17.50
|
18.10
|
18.10
|
5.69
|
296,530
|
|
|
10/10/2008
|
-0.90 / -4.69%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
5.76
|
131,350
|
|
|
10/9/2008
|
-1.00 / -4.95%
|
19.20
|
21.20
|
19.20
|
19.20
|
19.20
|
6.04
|
660,710
|
|
|
10/8/2008
|
-1.00 / -4.72%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
6.35
|
81,120
|
|
|
10/7/2008
|
-1.10 / -4.93%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
6.67
|
262,190
|
|
|
10/6/2008
|
-1.10 / -4.70%
|
22.30
|
22.50
|
22.30
|
22.30
|
22.30
|
7.01
|
458,530
|
|
|
10/3/2008
|
+0.50 / +2.18%
|
22.60
|
23.80
|
22.60
|
23.40
|
23.40
|
7.36
|
499,430
|
|
|
10/2/2008
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.90
|
7.20
|
367,960
|
|
|
10/1/2008
|
+1.00 / +4.78%
|
21.90
|
21.90
|
20.50
|
21.90
|
21.90
|
6.89
|
721,120
|
|
|
9/30/2008
|
-1.10 / -5.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
6.57
|
40,450
|
|
|
9/29/2008
|
+1.00 / +4.76%
|
22.00
|
22.00
|
20.70
|
22.00
|
22.00
|
6.92
|
849,550
|
|
|
9/26/2008
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.61
|
147,170
|
|
|
9/25/2008
|
+0.90 / +4.71%
|
19.50
|
20.00
|
19.50
|
20.00
|
20.00
|
6.29
|
322,150
|
|
|
9/24/2008
|
+0.80 / +4.37%
|
19.20
|
19.20
|
18.00
|
19.10
|
19.10
|
6.01
|
500,570
|
|
|
9/23/2008
|
+0.80 / +4.57%
|
18.30
|
18.30
|
17.50
|
18.30
|
18.30
|
5.76
|
841,480
|
|
|
9/22/2008
|
-5.90 / -25.21%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.50
|
47,250
|
|
|
9/19/2008
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.25
|
532,490
|
|
|
9/18/2008
|
-1.10 / -4.70%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
5.01
|
267,860
|
|
|
9/17/2008
|
-1.20 / -4.88%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.25
|
19,100
|
|
|
9/16/2008
|
-1.20 / -4.65%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
5.52
|
36,170
|
|
|
9/15/2008
|
-1.30 / -4.80%
|
25.80
|
28.40
|
25.80
|
25.80
|
25.80
|
5.79
|
411,120
|
|
|
9/12/2008
|
-1.40 / -4.91%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
6.08
|
8,560
|
|
|
9/11/2008
|
-1.40 / -4.68%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
6.40
|
36,550
|
|
|
9/10/2008
|
-1.50 / -4.78%
|
31.40
|
31.40
|
29.90
|
29.90
|
29.90
|
6.71
|
430,180
|
|
|
9/9/2008
|
+0.30 / +0.96%
|
32.60
|
32.60
|
29.80
|
31.40
|
31.40
|
7.05
|
630,830
|
|
|
9/8/2008
|
-1.60 / -4.89%
|
31.10
|
34.00
|
31.10
|
31.10
|
31.10
|
6.98
|
1,084,000
|
|
|