|
Closing price on 3/18/2011
|
|
| Open |
8.10 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
417,210 |
| Split-adjusted Price |
3.77 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2011
|
-0.30 / -3.61%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.00
|
3.77
|
417,210
|
|
|
3/17/2011
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.30
|
3.92
|
86,590
|
|
|
3/16/2011
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
3.92
|
87,190
|
|
|
3/15/2011
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
3.87
|
156,630
|
|
|
3/14/2011
|
-0.40 / -4.55%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.40
|
3.96
|
94,030
|
|
|
3/11/2011
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
4.15
|
190,430
|
|
|
3/10/2011
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
3.96
|
116,330
|
|
|
3/9/2011
|
-0.30 / -3.61%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
3.77
|
63,200
|
|
|
3/8/2011
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.10
|
8.30
|
8.30
|
3.92
|
22,260
|
|
|
3/7/2011
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.30
|
3.92
|
80,060
|
|
|
3/4/2011
|
-0.30 / -3.49%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.30
|
3.92
|
115,010
|
|
|
3/3/2011
|
-0.10 / -1.15%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
4.06
|
116,530
|
|
|
3/2/2011
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
4.10
|
182,240
|
|
|
3/1/2011
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
4.29
|
51,340
|
|
|
2/28/2011
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
4.34
|
92,580
|
|
|
2/25/2011
|
+0.30 / +3.37%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.20
|
4.34
|
88,500
|
|
|
2/24/2011
|
-0.40 / -4.30%
|
9.00
|
9.30
|
8.90
|
8.90
|
8.90
|
4.20
|
196,590
|
|
|
2/23/2011
|
+0.10 / +1.09%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
4.39
|
110,260
|
|
|
2/22/2011
|
-0.30 / -3.16%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
4.34
|
213,980
|
|
|
2/21/2011
|
-0.40 / -4.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
4.48
|
137,420
|
|
|
2/18/2011
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
4.67
|
113,360
|
|
|
2/17/2011
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
4.72
|
155,100
|
|
|
2/16/2011
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
4.81
|
68,940
|
|
|
2/15/2011
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.30
|
4.86
|
139,520
|
|
|
2/14/2011
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.40
|
4.91
|
71,390
|
|
|
2/11/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.50
|
4.95
|
55,180
|
|
|
2/10/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
4.95
|
58,460
|
|
|
2/9/2011
|
-0.30 / -2.78%
|
10.80
|
10.90
|
10.40
|
10.50
|
10.50
|
4.95
|
79,520
|
|
|
2/8/2011
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
5.09
|
138,820
|
|
|
1/28/2011
|
+0.20 / +1.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
5.05
|
315,040
|
|
|