|
Closing price on 6/16/2011
|
|
| Open |
5.50 |
| High |
5.70 |
| Low |
5.40 |
| Volume |
1,388,520 |
| Split-adjusted Price |
2.64 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2011
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.40
|
5.60
|
5.60
|
2.64
|
1,388,520
|
|
|
6/15/2011
|
+0.10 / +1.82%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
2.64
|
2,458,150
|
|
|
6/14/2011
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
2.59
|
564,750
|
|
|
6/13/2011
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
2.50
|
802,860
|
|
|
6/10/2011
|
+0.20 / +4.08%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.41
|
644,590
|
|
|
6/9/2011
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.70
|
4.90
|
4.90
|
2.31
|
743,560
|
|
|
6/8/2011
|
-0.20 / -3.92%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.90
|
2.31
|
228,140
|
|
|
6/7/2011
|
+0.10 / +2.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
2.41
|
203,100
|
|
|
6/6/2011
|
-0.10 / -1.96%
|
4.90
|
5.10
|
4.90
|
5.00
|
5.00
|
2.36
|
99,470
|
|
|
6/3/2011
|
-0.20 / -3.77%
|
5.30
|
5.40
|
5.10
|
5.10
|
5.10
|
2.41
|
235,840
|
|
|
6/2/2011
|
+0.20 / +3.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.30
|
2.50
|
287,680
|
|
|
6/1/2011
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.80
|
5.10
|
5.10
|
2.41
|
128,450
|
|
|
5/31/2011
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.90
|
2.31
|
11,250
|
|
|
5/30/2011
|
-0.20 / -3.92%
|
5.10
|
5.20
|
4.90
|
4.90
|
4.90
|
2.31
|
74,040
|
|
|
5/27/2011
|
+0.20 / +4.08%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.10
|
2.41
|
127,040
|
|
|
5/26/2011
|
+0.20 / +4.26%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.90
|
2.31
|
240,610
|
|
|
5/25/2011
|
-0.20 / -4.08%
|
4.70
|
5.00
|
4.70
|
4.70
|
4.70
|
2.22
|
158,970
|
|
|
5/24/2011
|
-0.20 / -3.92%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.90
|
2.31
|
249,780
|
|
|
5/23/2011
|
-0.20 / -3.77%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.10
|
2.41
|
93,190
|
|
|
5/20/2011
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.30
|
2.50
|
160,860
|
|
|
5/19/2011
|
-0.20 / -3.51%
|
5.50
|
5.70
|
5.50
|
5.50
|
5.50
|
2.59
|
84,900
|
|
|
5/18/2011
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
2.69
|
110,690
|
|
|
5/17/2011
|
-0.20 / -3.39%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.70
|
2.69
|
81,800
|
|
|
5/16/2011
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
2.78
|
50,020
|
|
|
5/13/2011
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
2.88
|
54,900
|
|
|
5/12/2011
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
2.83
|
86,440
|
|
|
5/11/2011
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
2.92
|
56,450
|
|
|
5/10/2011
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.30
|
2.97
|
58,940
|
|
|
5/9/2011
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
2.97
|
48,950
|
|
|
5/6/2011
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
3.02
|
48,610
|
|
|