|
Closing price on 11/7/2008
|
|
| Open |
19.00 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
148,460 |
| Split-adjusted Price |
5.98 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2008
|
-1.00 / -5.00%
|
19.00
|
19.50
|
19.00
|
19.00
|
19.00
|
5.98
|
148,460
|
|
|
11/6/2008
|
-0.80 / -3.85%
|
19.80
|
21.80
|
19.80
|
20.00
|
20.00
|
6.29
|
614,440
|
|
|
11/5/2008
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.50
|
20.80
|
20.80
|
6.54
|
454,560
|
|
|
11/4/2008
|
+0.90 / +4.74%
|
18.30
|
19.90
|
18.30
|
19.90
|
19.90
|
6.26
|
477,130
|
|
|
11/3/2008
|
-1.00 / -5.00%
|
19.00
|
20.00
|
19.00
|
19.00
|
19.00
|
5.98
|
382,420
|
|
|
10/31/2008
|
+0.40 / +2.04%
|
20.00
|
20.30
|
19.90
|
20.00
|
20.00
|
6.29
|
293,230
|
|
|
10/30/2008
|
+0.90 / +4.81%
|
18.70
|
19.60
|
18.50
|
19.60
|
19.60
|
6.17
|
298,500
|
|
|
10/29/2008
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
5.88
|
240,380
|
|
|
10/28/2008
|
+0.60 / +3.47%
|
16.50
|
18.00
|
16.50
|
17.90
|
17.90
|
5.63
|
274,630
|
|
|
10/27/2008
|
-0.90 / -4.95%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.30
|
5.44
|
435,600
|
|
|
10/24/2008
|
-0.80 / -4.21%
|
18.20
|
18.90
|
18.10
|
18.20
|
18.20
|
5.72
|
346,090
|
|
|
10/23/2008
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.98
|
46,010
|
|
|
10/22/2008
|
-1.00 / -4.76%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.00
|
6.29
|
222,460
|
|
|
10/21/2008
|
+1.00 / +5.00%
|
21.00
|
21.00
|
20.10
|
21.00
|
21.00
|
6.61
|
258,490
|
|
|
10/20/2008
|
+0.30 / +1.52%
|
20.60
|
20.60
|
19.80
|
20.00
|
20.00
|
6.29
|
258,460
|
|
|
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
|
|
|