|
|
Closing price on 11/26/2009
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
16.20 |
| Volume |
470,250 |
| Split-adjusted Price |
5.10 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2009
|
-0.80 / -4.71%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
5.10
|
470,250
|
|
|
11/25/2009
|
-0.80 / -4.49%
|
17.50
|
17.80
|
17.00
|
17.00
|
17.00
|
5.35
|
770,590
|
|
|
11/24/2009
|
-0.60 / -3.26%
|
18.20
|
18.50
|
17.80
|
17.80
|
17.80
|
5.60
|
369,550
|
|
|
11/23/2009
|
-0.90 / -4.66%
|
18.80
|
19.30
|
18.40
|
18.40
|
18.40
|
5.79
|
638,210
|
|
|
11/20/2009
|
+0.90 / +4.89%
|
18.80
|
19.30
|
18.50
|
19.30
|
19.30
|
6.07
|
2,242,680
|
|
|
11/19/2009
|
+0.80 / +4.55%
|
18.00
|
18.40
|
17.70
|
18.40
|
18.40
|
5.79
|
581,940
|
|
|
11/18/2009
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.40
|
17.60
|
17.60
|
5.54
|
431,390
|
|
|
11/17/2009
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.70
|
17.70
|
17.70
|
5.57
|
184,420
|
|
|
11/16/2009
|
-0.20 / -1.11%
|
17.80
|
18.30
|
17.80
|
17.80
|
17.80
|
5.60
|
332,340
|
|
|
11/13/2009
|
+0.20 / +1.12%
|
17.30
|
18.40
|
17.30
|
18.00
|
18.00
|
5.66
|
459,580
|
|
|
11/12/2009
|
+0.60 / +3.49%
|
17.30
|
18.00
|
17.30
|
17.80
|
17.80
|
5.60
|
294,520
|
|
|
11/11/2009
|
+0.40 / +2.38%
|
17.00
|
17.40
|
16.80
|
17.20
|
17.20
|
5.41
|
284,940
|
|
|
11/10/2009
|
-0.30 / -1.75%
|
17.10
|
17.40
|
16.60
|
16.80
|
16.80
|
5.28
|
308,830
|
|
|
11/9/2009
|
-0.90 / -5.00%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
5.38
|
531,700
|
|
|
11/6/2009
|
-0.70 / -3.74%
|
19.30
|
19.30
|
17.80
|
18.00
|
18.00
|
5.66
|
451,420
|
|
|
11/5/2009
|
+0.80 / +4.47%
|
17.90
|
18.70
|
17.90
|
18.70
|
18.70
|
5.88
|
433,900
|
|
|
11/4/2009
|
+0.50 / +2.87%
|
17.90
|
18.20
|
17.40
|
17.90
|
17.90
|
5.63
|
371,790
|
|
|
11/3/2009
|
-0.80 / -4.40%
|
17.80
|
18.60
|
17.30
|
17.40
|
17.40
|
5.47
|
445,890
|
|
|
11/2/2009
|
-0.90 / -4.71%
|
18.40
|
18.50
|
18.20
|
18.20
|
18.20
|
5.72
|
797,040
|
|
|
10/30/2009
|
+0.10 / +0.53%
|
19.60
|
19.60
|
18.90
|
19.10
|
19.10
|
6.01
|
560,330
|
|
|
10/29/2009
|
-0.90 / -4.52%
|
19.40
|
19.50
|
19.00
|
19.00
|
19.00
|
5.98
|
935,860
|
|
|
10/28/2009
|
+0.30 / +1.53%
|
20.00
|
20.20
|
19.50
|
19.90
|
19.90
|
6.26
|
429,570
|
|
|
10/27/2009
|
-0.80 / -3.92%
|
19.90
|
20.40
|
19.40
|
19.60
|
19.60
|
6.17
|
724,340
|
|
|
10/26/2009
|
-0.90 / -4.23%
|
20.40
|
21.20
|
20.40
|
20.40
|
20.40
|
6.42
|
993,540
|
|
|
10/23/2009
|
-0.60 / -2.74%
|
22.20
|
22.20
|
21.30
|
21.30
|
21.30
|
6.70
|
841,510
|
|
|
10/22/2009
|
+0.10 / +0.46%
|
22.00
|
22.20
|
21.70
|
21.90
|
21.90
|
6.89
|
1,253,730
|
|
|
10/21/2009
|
+0.10 / +0.46%
|
21.60
|
22.00
|
21.30
|
21.80
|
21.80
|
6.86
|
1,034,530
|
|
|
10/20/2009
|
-0.10 / -0.46%
|
22.00
|
22.10
|
21.60
|
21.70
|
21.70
|
6.83
|
978,540
|
|
|
10/19/2009
|
-0.70 / -3.11%
|
22.00
|
22.60
|
21.80
|
21.80
|
21.80
|
6.86
|
679,350
|
|
|
10/16/2009
|
+0.40 / +1.81%
|
21.70
|
23.00
|
21.20
|
22.50
|
22.50
|
7.08
|
1,385,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|