|
Closing price on 7/16/2009
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.00 |
| Volume |
377,520 |
| Split-adjusted Price |
7.97 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2009
|
+0.50 / +2.67%
|
19.60
|
19.60
|
19.00
|
19.20
|
19.20
|
7.97
|
377,520
|
|
|
7/15/2009
|
+0.70 / +3.89%
|
18.50
|
18.80
|
18.40
|
18.70
|
18.70
|
7.76
|
202,390
|
|
|
7/14/2009
|
-0.80 / -4.26%
|
18.70
|
19.00
|
18.00
|
18.00
|
18.00
|
7.47
|
516,250
|
|
|
7/13/2009
|
-0.70 / -3.59%
|
19.00
|
19.40
|
18.80
|
18.80
|
18.80
|
7.81
|
400,600
|
|
|
7/10/2009
|
-0.30 / -1.52%
|
19.80
|
20.00
|
18.90
|
19.50
|
19.50
|
8.10
|
630,370
|
|
|
7/9/2009
|
+0.20 / +1.02%
|
19.60
|
20.00
|
19.50
|
19.80
|
19.80
|
8.22
|
305,530
|
|
|
7/8/2009
|
-0.20 / -1.01%
|
19.50
|
19.90
|
19.30
|
19.60
|
19.60
|
8.14
|
244,490
|
|
|
7/7/2009
|
-0.50 / -2.46%
|
20.00
|
20.80
|
19.60
|
19.80
|
19.80
|
8.22
|
401,560
|
|
|
7/6/2009
|
+0.90 / +4.64%
|
19.90
|
20.30
|
19.60
|
20.30
|
20.30
|
8.43
|
439,440
|
|
|
7/3/2009
|
-0.10 / -0.51%
|
18.80
|
19.60
|
18.80
|
19.40
|
19.40
|
8.05
|
325,740
|
|
|
7/2/2009
|
+0.90 / +4.84%
|
18.80
|
19.50
|
18.60
|
19.50
|
19.50
|
8.10
|
748,370
|
|
|
7/1/2009
|
-0.90 / -4.62%
|
18.60
|
18.80
|
18.60
|
18.60
|
18.60
|
7.72
|
508,920
|
|
|
6/30/2009
|
-1.00 / -4.88%
|
20.50
|
20.60
|
19.50
|
19.50
|
19.50
|
8.10
|
888,950
|
|
|
6/29/2009
|
-0.20 / -0.97%
|
20.30
|
20.90
|
20.20
|
20.50
|
20.50
|
8.51
|
372,670
|
|
|
6/26/2009
|
-0.20 / -0.96%
|
20.20
|
21.00
|
20.20
|
20.70
|
20.70
|
8.59
|
531,800
|
|
|
6/25/2009
|
-1.10 / -5.00%
|
22.00
|
22.00
|
20.90
|
20.90
|
20.90
|
8.68
|
1,012,770
|
|
|
6/24/2009
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.13
|
560,390
|
|
|
6/23/2009
|
-1.10 / -4.98%
|
21.00
|
21.90
|
21.00
|
21.00
|
21.00
|
8.72
|
1,329,270
|
|
|
6/22/2009
|
+1.00 / +4.74%
|
22.10
|
22.10
|
20.50
|
22.10
|
22.10
|
9.18
|
1,948,920
|
|
|
6/19/2009
|
+1.00 / +4.98%
|
21.10
|
21.10
|
20.80
|
21.10
|
21.10
|
8.76
|
1,219,990
|
|
|
6/18/2009
|
-0.50 / -2.43%
|
21.00
|
21.00
|
19.70
|
20.10
|
20.10
|
8.35
|
1,526,120
|
|
|
6/17/2009
|
-1.00 / -4.63%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
8.55
|
199,880
|
|
|
6/16/2009
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
8.97
|
113,750
|
|
|
6/15/2009
|
-1.10 / -4.62%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
9.42
|
325,640
|
|
|
6/12/2009
|
-1.20 / -4.80%
|
25.00
|
25.50
|
23.80
|
23.80
|
23.80
|
9.88
|
1,744,880
|
|
|
6/11/2009
|
+0.20 / +0.81%
|
24.80
|
25.90
|
24.70
|
25.00
|
25.00
|
10.38
|
1,844,430
|
|
|
6/10/2009
|
-1.30 / -4.98%
|
24.80
|
25.00
|
24.80
|
24.80
|
24.80
|
10.30
|
629,910
|
|
|
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
|
|
|