|
Closing price on 3/7/2008
|
|
| Open |
43.50 |
| High |
43.50 |
| Low |
43.50 |
| Volume |
25,600 |
| Split-adjusted Price |
8.79 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2008
|
+2.00 / +4.82%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
8.79
|
25,600
|
|
|
3/6/2008
|
+1.90 / +4.80%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
8.39
|
64,820
|
|
|
3/5/2008
|
-2.00 / -4.81%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
8.00
|
36,340
|
|
|
3/4/2008
|
-2.10 / -4.81%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
8.41
|
31,840
|
|
|
3/3/2008
|
-2.30 / -5.00%
|
44.00
|
44.20
|
43.70
|
43.70
|
43.70
|
8.83
|
118,710
|
|
|
2/29/2008
|
+2.00 / +4.55%
|
44.00
|
46.00
|
44.00
|
46.00
|
46.00
|
9.30
|
416,460
|
|
|
2/28/2008
|
+1.40 / +3.29%
|
44.00
|
44.00
|
42.10
|
44.00
|
44.00
|
8.89
|
124,830
|
|
|
2/27/2008
|
-0.90 / -2.07%
|
43.50
|
45.60
|
42.60
|
42.60
|
42.60
|
8.61
|
203,930
|
|
|
2/26/2008
|
-2.00 / -4.40%
|
47.20
|
47.20
|
43.50
|
43.50
|
43.50
|
8.79
|
324,080
|
|
|
2/25/2008
|
+2.10 / +4.84%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
9.20
|
38,970
|
|
|
2/22/2008
|
-2.20 / -4.82%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
8.77
|
228,210
|
|
|
2/21/2008
|
-2.40 / -5.00%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
9.22
|
124,490
|
|
|
2/20/2008
|
-2.00 / -4.00%
|
48.00
|
50.50
|
48.00
|
48.00
|
48.00
|
9.70
|
299,510
|
|
|
2/19/2008
|
-2.00 / -3.85%
|
49.50
|
52.00
|
49.50
|
50.00
|
50.00
|
10.11
|
148,930
|
|
|
2/18/2008
|
-2.50 / -4.59%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
10.51
|
113,450
|
|
|
2/15/2008
|
-1.00 / -1.80%
|
55.00
|
55.00
|
54.00
|
54.50
|
54.50
|
11.02
|
90,600
|
|
|
2/14/2008
|
+1.00 / +1.83%
|
56.00
|
56.50
|
54.50
|
55.50
|
55.50
|
11.22
|
253,370
|
|
|
2/13/2008
|
-1.50 / -2.68%
|
58.50
|
58.50
|
54.50
|
54.50
|
54.50
|
11.02
|
340,960
|
|
|
2/12/2008
|
+2.50 / +4.67%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
11.32
|
13,850
|
|
|
2/1/2008
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
10.81
|
23,400
|
|
|
1/31/2008
|
+2.00 / +4.08%
|
51.00
|
51.00
|
49.00
|
51.00
|
51.00
|
10.31
|
382,060
|
|
|
1/30/2008
|
+2.30 / +4.93%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
9.90
|
24,150
|
|
|
1/29/2008
|
+2.20 / +4.94%
|
44.50
|
46.70
|
44.00
|
46.70
|
46.70
|
9.44
|
95,470
|
|
|
1/28/2008
|
-1.00 / -2.20%
|
45.00
|
45.30
|
43.40
|
44.50
|
44.50
|
8.99
|
85,100
|
|
|
1/25/2008
|
-1.20 / -2.57%
|
44.50
|
46.60
|
44.50
|
45.50
|
45.50
|
9.20
|
126,250
|
|
|
1/24/2008
|
-2.30 / -4.69%
|
48.50
|
49.50
|
46.70
|
46.70
|
46.70
|
9.44
|
113,600
|
|
|
1/23/2008
|
-2.50 / -4.85%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
9.90
|
63,320
|
|
|
1/22/2008
|
-2.50 / -4.63%
|
51.50
|
53.00
|
51.50
|
51.50
|
51.50
|
10.41
|
118,220
|
|
|
1/21/2008
|
-1.00 / -1.82%
|
54.00
|
55.00
|
53.50
|
54.00
|
54.00
|
10.91
|
27,420
|
|
|
1/18/2008
|
0.00 / 0.00%
|
54.00
|
55.50
|
53.50
|
55.00
|
55.00
|
11.12
|
94,710
|
|
|