|
|
Closing price on 6/9/2009
|
|
| Open |
26.00 |
| High |
26.20 |
| Low |
25.00 |
| Volume |
2,084,680 |
| Split-adjusted Price |
10.84 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2009
|
+0.80 / +3.16%
|
26.00
|
26.20
|
25.00
|
26.10
|
26.10
|
10.84
|
2,084,680
|
|
|
6/8/2009
|
+1.20 / +4.98%
|
25.30
|
25.30
|
25.20
|
25.30
|
25.30
|
10.50
|
944,750
|
|
|
6/5/2009
|
+1.10 / +4.78%
|
24.10
|
24.10
|
23.50
|
24.10
|
24.10
|
10.01
|
1,594,930
|
|
|
6/4/2009
|
+0.30 / +1.32%
|
23.00
|
23.80
|
22.90
|
23.00
|
23.00
|
9.55
|
1,493,800
|
|
|
6/3/2009
|
-0.70 / -2.99%
|
22.60
|
23.40
|
22.50
|
22.70
|
22.70
|
9.42
|
1,152,280
|
|
|
6/2/2009
|
+0.50 / +2.18%
|
24.00
|
24.00
|
23.00
|
23.40
|
23.40
|
9.72
|
1,294,830
|
|
|
6/1/2009
|
+1.00 / +4.57%
|
22.70
|
22.90
|
22.60
|
22.90
|
22.90
|
9.51
|
656,310
|
|
|
5/29/2009
|
-1.10 / -4.78%
|
22.20
|
22.80
|
21.90
|
21.90
|
21.90
|
9.09
|
1,868,320
|
|
|
5/28/2009
|
-1.20 / -4.96%
|
23.10
|
24.00
|
23.00
|
23.00
|
23.00
|
9.55
|
1,393,200
|
|
|
5/27/2009
|
+1.10 / +4.76%
|
24.20
|
24.20
|
23.80
|
24.20
|
24.20
|
10.05
|
2,724,640
|
|
|
5/26/2009
|
+1.10 / +5.00%
|
23.10
|
23.10
|
22.50
|
23.10
|
23.10
|
9.59
|
1,736,160
|
|
|
5/25/2009
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.13
|
165,910
|
|
|
5/22/2009
|
+1.00 / +5.00%
|
21.00
|
21.00
|
19.20
|
21.00
|
21.00
|
8.72
|
3,322,280
|
|
|
5/21/2009
|
+0.90 / +4.71%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.30
|
262,040
|
|
|
5/20/2009
|
+0.90 / +4.95%
|
19.10
|
19.10
|
18.70
|
19.10
|
19.10
|
7.93
|
1,284,180
|
|
|
5/19/2009
|
+0.60 / +3.41%
|
17.90
|
18.20
|
17.70
|
18.20
|
18.20
|
7.56
|
1,766,150
|
|
|
5/18/2009
|
-0.40 / -2.22%
|
17.60
|
18.00
|
17.30
|
17.60
|
17.60
|
7.31
|
668,260
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|