|
Closing price on 3/1/2010
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
12.30 |
| Volume |
190,490 |
| Split-adjusted Price |
5.94 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2010
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.30
|
12.60
|
12.60
|
5.94
|
190,490
|
|
|
2/26/2010
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.20
|
12.40
|
12.40
|
5.85
|
380,640
|
|
|
2/25/2010
|
-0.10 / -0.81%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.30
|
5.80
|
310,130
|
|
|
2/24/2010
|
+0.20 / +1.64%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.40
|
5.85
|
299,510
|
|
|
2/23/2010
|
-0.20 / -1.61%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.20
|
5.76
|
150,170
|
|
|
2/22/2010
|
-0.30 / -2.36%
|
12.70
|
12.80
|
12.40
|
12.40
|
12.40
|
5.85
|
274,080
|
|
|
2/12/2010
|
+0.20 / +1.60%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.70
|
5.99
|
137,940
|
|
|
2/11/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.90
|
153,320
|
|
|
2/10/2010
|
+0.20 / +1.63%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.50
|
5.90
|
118,210
|
|
|
2/9/2010
|
-0.20 / -1.60%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.30
|
5.80
|
199,500
|
|
|
2/8/2010
|
-0.40 / -3.10%
|
12.40
|
12.70
|
12.40
|
12.50
|
12.50
|
5.90
|
356,470
|
|
|
2/5/2010
|
+0.10 / +0.78%
|
12.70
|
13.10
|
12.70
|
12.90
|
12.90
|
6.09
|
399,170
|
|
|
2/4/2010
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.80
|
6.04
|
397,010
|
|
|
2/3/2010
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.80
|
6.04
|
416,400
|
|
|
2/2/2010
|
-0.40 / -3.03%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.80
|
6.04
|
287,520
|
|
|
2/1/2010
|
+0.20 / +1.54%
|
13.00
|
13.20
|
12.90
|
13.20
|
13.20
|
6.23
|
196,470
|
|
|
1/29/2010
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
13.00
|
13.00
|
6.13
|
216,100
|
|
|
1/28/2010
|
-0.40 / -2.99%
|
13.10
|
13.40
|
13.00
|
13.00
|
13.00
|
6.13
|
202,860
|
|
|
1/27/2010
|
-0.10 / -0.74%
|
13.50
|
13.90
|
13.20
|
13.40
|
13.40
|
6.32
|
250,910
|
|
|
1/26/2010
|
+0.60 / +4.65%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.50
|
6.37
|
195,710
|
|
|
1/25/2010
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
6.09
|
306,010
|
|
|
1/22/2010
|
-0.20 / -1.53%
|
13.10
|
13.20
|
12.90
|
12.90
|
12.90
|
6.09
|
475,960
|
|
|
1/21/2010
|
+0.10 / +0.77%
|
13.00
|
13.50
|
13.00
|
13.10
|
13.10
|
6.18
|
623,310
|
|
|
1/20/2010
|
-0.60 / -4.41%
|
13.90
|
14.00
|
13.00
|
13.00
|
13.00
|
6.13
|
837,350
|
|
|
1/19/2010
|
-0.40 / -2.86%
|
14.00
|
14.30
|
13.60
|
13.60
|
13.60
|
6.42
|
499,310
|
|
|
1/18/2010
|
-0.50 / -3.45%
|
14.10
|
14.50
|
14.00
|
14.00
|
14.00
|
6.60
|
285,960
|
|
|
1/15/2010
|
-0.40 / -2.68%
|
14.70
|
15.00
|
14.50
|
14.50
|
14.50
|
6.84
|
224,260
|
|
|
1/14/2010
|
-0.30 / -1.97%
|
15.30
|
15.40
|
14.90
|
14.90
|
14.90
|
7.03
|
274,140
|
|
|
1/13/2010
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.50
|
15.20
|
15.20
|
7.17
|
347,540
|
|
|
1/12/2010
|
-0.60 / -3.80%
|
15.40
|
16.00
|
15.20
|
15.20
|
15.20
|
7.17
|
403,270
|
|
|