|
Closing price on 5/15/2008
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
20.30 |
| Volume |
30 |
| Split-adjusted Price |
4.56 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2008
|
-0.60 / -2.87%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
4.56
|
30
|
|
|
5/14/2008
|
-0.40 / -1.88%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
4.65
|
1,500
|
|
|
5/13/2008
|
-0.40 / -1.84%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
4.74
|
110
|
|
|
5/12/2008
|
-0.40 / -1.81%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
4.82
|
30
|
|
|
5/9/2008
|
-0.40 / -1.78%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
4.91
|
1,850
|
|
|
5/8/2008
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.00
|
43,910
|
|
|
5/7/2008
|
-0.40 / -1.72%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.09
|
44,240
|
|
|
5/6/2008
|
-0.40 / -1.69%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
5.18
|
6,000
|
|
|
5/5/2008
|
-0.40 / -1.66%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
5.27
|
19,880
|
|
|
4/29/2008
|
-0.40 / -1.63%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
5.36
|
8,000
|
|
|
4/28/2008
|
-0.40 / -1.61%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.45
|
111,750
|
|
|
4/25/2008
|
-0.50 / -1.97%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
5.54
|
6,200
|
|
|
4/24/2008
|
-0.50 / -1.93%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
5.65
|
37,410
|
|
|
4/23/2008
|
-0.50 / -1.89%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
5.76
|
10,730
|
|
|
4/22/2008
|
-0.50 / -1.86%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
5.87
|
6,500
|
|
|
4/21/2008
|
-0.50 / -1.82%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
5.98
|
54,760
|
|
|
4/18/2008
|
-0.50 / -1.79%
|
27.40
|
27.80
|
27.40
|
27.40
|
27.40
|
6.09
|
169,590
|
|
|
4/17/2008
|
-0.50 / -1.76%
|
27.90
|
28.90
|
27.90
|
27.90
|
27.90
|
6.20
|
275,800
|
|
|
4/16/2008
|
-0.50 / -1.73%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
6.31
|
24,660
|
|
|
4/11/2008
|
-0.50 / -1.70%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
6.43
|
25,950
|
|
|
4/10/2008
|
-0.60 / -2.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
6.54
|
4,420
|
|
|
4/9/2008
|
-0.60 / -1.96%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
6.67
|
92,720
|
|
|
4/8/2008
|
+0.20 / +0.66%
|
31.00
|
31.00
|
29.80
|
30.60
|
30.60
|
6.80
|
549,840
|
|
|
4/7/2008
|
+0.50 / +1.67%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
6.76
|
187,960
|
|
|
4/4/2008
|
+0.20 / +0.67%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
6.65
|
10,100
|
|
|
4/3/2008
|
+0.20 / +0.68%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
6.60
|
3,010
|
|
|
4/2/2008
|
+0.20 / +0.68%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
6.56
|
5,660
|
|
|
4/1/2008
|
+0.20 / +0.69%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
6.51
|
23,460
|
|
|
3/31/2008
|
+0.20 / +0.69%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
6.47
|
23,410
|
|
|
3/28/2008
|
+0.20 / +0.70%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
6.43
|
38,180
|
|
|