|
|
Closing price on 7/2/2009
|
|
| Open |
18.80 |
| High |
19.50 |
| Low |
18.60 |
| Volume |
748,370 |
| Split-adjusted Price |
8.10 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|