|
|
Closing price on 6/28/2010
|
|
| Open |
16.10 |
| High |
16.40 |
| Low |
15.70 |
| Volume |
1,152,060 |
| Split-adjusted Price |
7.55 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2010
|
-0.20 / -1.23%
|
16.10
|
16.40
|
15.70
|
16.00
|
16.00
|
7.55
|
1,152,060
|
|
|
6/25/2010
|
-0.80 / -4.71%
|
16.60
|
16.80
|
16.20
|
16.20
|
16.20
|
7.64
|
1,390,100
|
|
|
6/24/2010
|
+0.40 / +2.41%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.00
|
8.02
|
2,969,480
|
|
|
6/23/2010
|
+0.70 / +4.40%
|
15.70
|
16.60
|
15.70
|
16.60
|
16.60
|
7.83
|
3,134,760
|
|
|
6/22/2010
|
-0.30 / -1.85%
|
16.30
|
17.00
|
15.80
|
15.90
|
15.90
|
7.50
|
5,686,730
|
|
|
6/21/2010
|
+1.40 / +9.46%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.64
|
894,010
|
|
|
6/18/2010
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.98
|
2,336,030
|
|
|
6/17/2010
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.50
|
14.80
|
14.80
|
6.98
|
1,027,950
|
|
|
6/16/2010
|
+0.50 / +3.50%
|
14.70
|
14.90
|
14.40
|
14.80
|
14.80
|
6.98
|
1,279,540
|
|
|
6/15/2010
|
+0.50 / +3.62%
|
13.80
|
14.40
|
13.80
|
14.30
|
14.30
|
6.75
|
1,387,480
|
|
|
6/14/2010
|
+0.20 / +1.47%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.80
|
6.51
|
465,930
|
|
|
6/11/2010
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.60
|
13.60
|
13.60
|
6.42
|
362,940
|
|
|
6/10/2010
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.60
|
6.42
|
363,480
|
|
|
6/9/2010
|
-0.10 / -0.73%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.60
|
6.42
|
465,410
|
|
|
6/8/2010
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.30
|
13.70
|
13.70
|
6.46
|
652,620
|
|
|
6/7/2010
|
-0.60 / -4.20%
|
13.70
|
14.00
|
13.60
|
13.70
|
13.70
|
6.46
|
650,100
|
|
|
6/4/2010
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.10
|
14.30
|
14.30
|
6.75
|
465,800
|
|
|
6/3/2010
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.40
|
6.79
|
880,810
|
|
|
6/2/2010
|
+0.60 / +4.35%
|
14.00
|
14.40
|
13.80
|
14.40
|
14.40
|
6.79
|
1,318,770
|
|
|
6/1/2010
|
-0.30 / -2.13%
|
13.80
|
14.20
|
13.70
|
13.80
|
13.80
|
6.51
|
604,370
|
|
|
5/31/2010
|
-0.70 / -4.73%
|
14.40
|
14.60
|
14.10
|
14.10
|
14.10
|
6.65
|
766,210
|
|
|
5/28/2010
|
+0.60 / +4.23%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.80
|
6.98
|
1,086,980
|
|
|
5/27/2010
|
-0.10 / -0.70%
|
14.20
|
14.30
|
13.90
|
14.20
|
14.20
|
6.70
|
566,280
|
|
|
5/26/2010
|
+0.30 / +2.14%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.30
|
6.75
|
681,090
|
|
|
5/25/2010
|
-0.10 / -0.71%
|
14.30
|
14.40
|
13.90
|
14.00
|
14.00
|
6.60
|
636,400
|
|
|
5/24/2010
|
+0.60 / +4.44%
|
14.00
|
14.10
|
13.50
|
14.10
|
14.10
|
6.65
|
1,131,910
|
|
|
5/21/2010
|
-0.70 / -4.93%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.50
|
6.37
|
1,050,160
|
|
|
5/20/2010
|
+0.20 / +1.43%
|
13.30
|
14.20
|
13.30
|
14.20
|
14.20
|
6.70
|
1,057,570
|
|
|
5/19/2010
|
-0.70 / -4.76%
|
14.50
|
14.60
|
14.00
|
14.00
|
14.00
|
6.60
|
1,130,830
|
|
|
5/18/2010
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.50
|
14.70
|
14.70
|
6.93
|
539,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:20:00 PM
|
|
|
|
|