|
Closing price on 12/17/2009
|
|
| Open |
13.10 |
| High |
13.60 |
| Low |
13.00 |
| Volume |
440,430 |
| Split-adjusted Price |
6.13 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2009
|
+0.90 / +4.89%
|
18.80
|
19.30
|
18.50
|
19.30
|
19.30
|
8.01
|
2,242,680
|
|
|
11/19/2009
|
+0.80 / +4.55%
|
18.00
|
18.40
|
17.70
|
18.40
|
18.40
|
7.64
|
581,940
|
|
|
11/18/2009
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.40
|
17.60
|
17.60
|
7.31
|
431,390
|
|
|
11/17/2009
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.70
|
17.70
|
17.70
|
7.35
|
184,420
|
|
|
11/16/2009
|
-0.20 / -1.11%
|
17.80
|
18.30
|
17.80
|
17.80
|
17.80
|
7.39
|
332,340
|
|
|
11/13/2009
|
+0.20 / +1.12%
|
17.30
|
18.40
|
17.30
|
18.00
|
18.00
|
7.47
|
459,580
|
|
|
11/12/2009
|
+0.60 / +3.49%
|
17.30
|
18.00
|
17.30
|
17.80
|
17.80
|
7.39
|
294,520
|
|
|
11/11/2009
|
+0.40 / +2.38%
|
17.00
|
17.40
|
16.80
|
17.20
|
17.20
|
7.14
|
284,940
|
|
|
11/10/2009
|
-0.30 / -1.75%
|
17.10
|
17.40
|
16.60
|
16.80
|
16.80
|
6.98
|
308,830
|
|
|
11/9/2009
|
-0.90 / -5.00%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
7.10
|
531,700
|
|
|
11/6/2009
|
-0.70 / -3.74%
|
19.30
|
19.30
|
17.80
|
18.00
|
18.00
|
7.47
|
451,420
|
|
|