|
Closing price on 5/15/2009
|
|
| Open |
17.70 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
571,180 |
| Split-adjusted Price |
7.47 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2009
|
+0.70 / +4.05%
|
17.70
|
18.00
|
17.50
|
18.00
|
18.00
|
7.47
|
571,180
|
|
|
5/14/2009
|
+0.60 / +3.59%
|
17.20
|
17.50
|
16.90
|
17.30
|
17.30
|
7.18
|
548,540
|
|
|
5/13/2009
|
-1.10 / -6.18%
|
18.00
|
18.00
|
16.70
|
16.70
|
16.70
|
6.93
|
717,270
|
|
|
5/12/2009
|
+0.30 / +1.71%
|
17.50
|
17.90
|
17.20
|
17.80
|
17.80
|
7.39
|
682,550
|
|
|
5/11/2009
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.40
|
17.50
|
17.50
|
7.27
|
511,910
|
|
|
5/8/2009
|
+0.30 / +1.74%
|
17.40
|
18.00
|
17.40
|
17.50
|
17.50
|
7.27
|
599,040
|
|
|
5/7/2009
|
-0.40 / -2.27%
|
18.00
|
18.10
|
17.20
|
17.20
|
17.20
|
7.14
|
1,126,760
|
|
|
5/6/2009
|
-0.20 / -1.12%
|
18.00
|
18.50
|
17.30
|
17.60
|
17.93
|
7.31
|
1,327,750
|
|
|
5/5/2009
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.39
|
349,140
|
|
|
5/4/2009
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.06
|
128,000
|
|
|
4/29/2009
|
+0.40 / +2.53%
|
15.60
|
16.20
|
15.60
|
16.20
|
16.20
|
6.73
|
351,060
|
|
|
4/28/2009
|
+0.10 / +0.64%
|
15.40
|
16.00
|
15.40
|
15.80
|
15.80
|
6.56
|
224,220
|
|
|
4/27/2009
|
+0.20 / +1.29%
|
15.50
|
16.10
|
15.50
|
15.70
|
15.70
|
6.52
|
228,160
|
|
|
4/24/2009
|
-0.80 / -4.91%
|
16.00
|
16.20
|
15.50
|
15.50
|
15.50
|
6.44
|
606,270
|
|
|
4/23/2009
|
-0.70 / -4.12%
|
16.60
|
17.20
|
16.30
|
16.30
|
16.30
|
6.77
|
469,510
|
|
|
4/22/2009
|
+0.30 / +1.80%
|
17.10
|
17.50
|
16.50
|
17.00
|
17.00
|
7.06
|
811,420
|
|
|
4/21/2009
|
-0.80 / -4.57%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.93
|
198,740
|
|
|
4/20/2009
|
-0.90 / -4.89%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.27
|
192,850
|
|
|
4/17/2009
|
+0.70 / +3.95%
|
18.50
|
18.50
|
16.90
|
18.40
|
18.40
|
7.64
|
1,251,110
|
|
|
4/16/2009
|
+0.80 / +4.73%
|
16.90
|
17.70
|
16.10
|
17.70
|
17.70
|
7.35
|
2,059,330
|
|
|
4/15/2009
|
-0.80 / -4.52%
|
16.90
|
17.60
|
16.90
|
16.90
|
16.90
|
7.02
|
1,374,100
|
|
|
4/14/2009
|
-0.40 / -2.21%
|
17.50
|
18.70
|
17.40
|
17.70
|
17.70
|
7.35
|
1,568,590
|
|
|
4/13/2009
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.10
|
7.52
|
657,260
|
|
|
4/10/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.30
|
7.18
|
1,287,800
|
|
|
4/9/2009
|
-0.30 / -1.79%
|
16.70
|
17.00
|
16.10
|
16.50
|
16.50
|
6.85
|
878,590
|
|
|
4/8/2009
|
-0.80 / -4.55%
|
17.00
|
18.20
|
16.80
|
16.80
|
16.80
|
6.98
|
1,727,330
|
|
|
4/7/2009
|
+0.80 / +4.76%
|
17.10
|
17.60
|
16.70
|
17.60
|
17.60
|
7.31
|
1,162,920
|
|
|
4/3/2009
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.98
|
960,250
|
|
|
4/2/2009
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.20
|
16.00
|
16.00
|
6.64
|
1,238,670
|
|
|
4/1/2009
|
+0.70 / +4.79%
|
15.00
|
15.30
|
14.80
|
15.30
|
15.30
|
6.35
|
625,400
|
|
|