|
Closing price on 4/29/2011
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
69,360 |
| Split-adjusted Price |
3.11 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2011
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
3.11
|
69,360
|
|
|
4/28/2011
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
3.16
|
72,450
|
|
|
4/27/2011
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
3.16
|
102,540
|
|
|
4/26/2011
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.70
|
6.70
|
3.16
|
104,140
|
|
|
4/25/2011
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
3.16
|
84,220
|
|
|
4/22/2011
|
-0.30 / -4.48%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.40
|
3.02
|
232,860
|
|
|
4/21/2011
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
3.16
|
148,200
|
|
|
4/20/2011
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
3.30
|
117,740
|
|
|
4/19/2011
|
-0.10 / -1.41%
|
6.80
|
7.10
|
6.80
|
7.00
|
7.00
|
3.30
|
101,990
|
|
|
4/18/2011
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
3.35
|
96,260
|
|
|
4/15/2011
|
-0.20 / -2.63%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.40
|
3.49
|
63,320
|
|
|
4/14/2011
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
3.59
|
73,790
|
|
|
4/13/2011
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
3.59
|
90,790
|
|
|
4/8/2011
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.90
|
3.73
|
111,450
|
|
|
4/7/2011
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
3.73
|
51,110
|
|
|
4/6/2011
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
3.73
|
53,020
|
|
|
4/5/2011
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
3.63
|
71,910
|
|
|
4/4/2011
|
-0.30 / -3.75%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.70
|
3.63
|
64,740
|
|
|
4/1/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
3.77
|
21,790
|
|
|
3/31/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
3.77
|
77,830
|
|
|
3/30/2011
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
3.77
|
102,090
|
|
|
3/29/2011
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
3.77
|
93,460
|
|
|
3/28/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
3.87
|
51,660
|
|
|
3/25/2011
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
3.87
|
63,880
|
|
|
3/24/2011
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
3.82
|
58,230
|
|
|
3/23/2011
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.30
|
3.92
|
199,030
|
|
|
3/22/2011
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
3.87
|
68,850
|
|
|
3/21/2011
|
+0.20 / +2.50%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
3.87
|
135,260
|
|
|
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
|
|
|