|
Closing price on 5/6/2010
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.70 |
| Volume |
411,680 |
| Split-adjusted Price |
7.41 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2010
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.41
|
411,680
|
|
|
5/5/2010
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.08
|
545,760
|
|
|
5/4/2010
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.75
|
174,350
|
|
|
4/29/2010
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.46
|
793,330
|
|
|
4/28/2010
|
+0.10 / +0.77%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.10
|
6.18
|
656,530
|
|
|
4/27/2010
|
+0.10 / +0.78%
|
12.80
|
13.40
|
12.80
|
13.00
|
13.00
|
6.13
|
653,000
|
|
|
4/26/2010
|
-0.50 / -3.73%
|
13.20
|
13.40
|
12.90
|
12.90
|
12.90
|
6.09
|
631,440
|
|
|
4/22/2010
|
+0.20 / +1.52%
|
13.00
|
13.80
|
13.00
|
13.40
|
13.40
|
6.32
|
1,160,660
|
|
|
4/21/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.20
|
6.23
|
309,130
|
|
|
4/20/2010
|
-0.20 / -1.49%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.20
|
6.23
|
338,350
|
|
|
4/19/2010
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.00
|
13.40
|
13.40
|
6.32
|
679,360
|
|
|
4/16/2010
|
+0.60 / +4.69%
|
13.00
|
13.40
|
12.80
|
13.40
|
13.40
|
6.32
|
1,361,890
|
|
|
4/15/2010
|
+0.10 / +0.79%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.80
|
6.04
|
534,310
|
|
|
4/14/2010
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
5.99
|
254,950
|
|
|
4/13/2010
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.80
|
6.04
|
235,590
|
|
|
4/12/2010
|
-0.30 / -2.29%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.04
|
361,860
|
|
|
4/9/2010
|
-0.10 / -0.76%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.10
|
6.18
|
366,420
|
|
|
4/8/2010
|
+0.30 / +2.33%
|
12.90
|
13.40
|
12.90
|
13.20
|
13.20
|
6.23
|
409,620
|
|
|
4/7/2010
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.90
|
12.90
|
12.90
|
6.09
|
180,290
|
|
|
4/6/2010
|
+0.60 / +4.76%
|
13.00
|
13.20
|
12.80
|
13.20
|
13.20
|
6.23
|
1,415,660
|
|
|
4/5/2010
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.60
|
5.94
|
200,940
|
|
|
4/2/2010
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.70
|
5.99
|
236,570
|
|
|
4/1/2010
|
+0.30 / +2.44%
|
12.50
|
12.60
|
11.70
|
12.60
|
12.60
|
5.94
|
300,630
|
|
|
3/31/2010
|
+0.50 / +4.24%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
5.80
|
249,330
|
|
|
3/30/2010
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
5.57
|
304,180
|
|
|
3/29/2010
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.20
|
5.76
|
140,330
|
|
|
3/26/2010
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.10
|
12.20
|
12.20
|
5.76
|
273,860
|
|
|
3/25/2010
|
-0.30 / -2.40%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.20
|
5.76
|
245,120
|
|
|
3/24/2010
|
+0.10 / +0.81%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.50
|
5.90
|
180,740
|
|
|
3/23/2010
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.40
|
5.85
|
165,830
|
|
|