|
Closing price on 7/28/2009
|
|
| Open |
20.80 |
| High |
21.30 |
| Low |
20.40 |
| Volume |
721,850 |
| Split-adjusted Price |
6.42 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2009
|
-0.70 / -3.32%
|
20.80
|
21.30
|
20.40
|
20.40
|
20.40
|
6.42
|
721,850
|
|
|
7/27/2009
|
+1.00 / +4.98%
|
21.10
|
21.10
|
20.20
|
21.10
|
21.10
|
6.64
|
1,058,830
|
|
|
7/24/2009
|
+0.90 / +4.69%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
6.32
|
255,220
|
|
|
7/23/2009
|
+0.40 / +2.13%
|
18.50
|
19.20
|
18.40
|
19.20
|
19.20
|
6.04
|
362,860
|
|
|
7/22/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.70
|
18.80
|
18.80
|
5.91
|
267,290
|
|
|
7/21/2009
|
+0.50 / +2.73%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.80
|
5.91
|
446,790
|
|
|
7/20/2009
|
-0.40 / -2.14%
|
18.20
|
18.40
|
17.80
|
18.30
|
18.30
|
5.76
|
655,200
|
|
|
7/17/2009
|
-0.50 / -2.60%
|
18.60
|
19.00
|
18.60
|
18.70
|
18.70
|
5.88
|
197,830
|
|
|
7/16/2009
|
+0.50 / +2.67%
|
19.60
|
19.60
|
19.00
|
19.20
|
19.20
|
6.04
|
377,520
|
|
|
7/15/2009
|
+0.70 / +3.89%
|
18.50
|
18.80
|
18.40
|
18.70
|
18.70
|
5.88
|
202,390
|
|
|
7/14/2009
|
-0.80 / -4.26%
|
18.70
|
19.00
|
18.00
|
18.00
|
18.00
|
5.66
|
516,250
|
|
|
7/13/2009
|
-0.70 / -3.59%
|
19.00
|
19.40
|
18.80
|
18.80
|
18.80
|
5.91
|
400,600
|
|
|
7/10/2009
|
-0.30 / -1.52%
|
19.80
|
20.00
|
18.90
|
19.50
|
19.50
|
6.13
|
630,370
|
|
|
7/9/2009
|
+0.20 / +1.02%
|
19.60
|
20.00
|
19.50
|
19.80
|
19.80
|
6.23
|
305,530
|
|
|
7/8/2009
|
-0.20 / -1.01%
|
19.50
|
19.90
|
19.30
|
19.60
|
19.60
|
6.17
|
244,490
|
|
|
7/7/2009
|
-0.50 / -2.46%
|
20.00
|
20.80
|
19.60
|
19.80
|
19.80
|
6.23
|
401,560
|
|
|
7/6/2009
|
+0.90 / +4.64%
|
19.90
|
20.30
|
19.60
|
20.30
|
20.30
|
6.39
|
439,440
|
|
|
7/3/2009
|
-0.10 / -0.51%
|
18.80
|
19.60
|
18.80
|
19.40
|
19.40
|
6.10
|
325,740
|
|
|
7/2/2009
|
+0.90 / +4.84%
|
18.80
|
19.50
|
18.60
|
19.50
|
19.50
|
6.13
|
748,370
|
|
|
7/1/2009
|
-0.90 / -4.62%
|
18.60
|
18.80
|
18.60
|
18.60
|
18.60
|
5.85
|
508,920
|
|
|
6/30/2009
|
-1.00 / -4.88%
|
20.50
|
20.60
|
19.50
|
19.50
|
19.50
|
6.13
|
888,950
|
|
|
6/29/2009
|
-0.20 / -0.97%
|
20.30
|
20.90
|
20.20
|
20.50
|
20.50
|
6.45
|
372,670
|
|
|
6/26/2009
|
-0.20 / -0.96%
|
20.20
|
21.00
|
20.20
|
20.70
|
20.70
|
6.51
|
531,800
|
|
|
6/25/2009
|
-1.10 / -5.00%
|
22.00
|
22.00
|
20.90
|
20.90
|
20.90
|
6.57
|
1,012,770
|
|
|
6/24/2009
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.92
|
560,390
|
|
|
6/23/2009
|
-1.10 / -4.98%
|
21.00
|
21.90
|
21.00
|
21.00
|
21.00
|
6.61
|
1,329,270
|
|
|
6/22/2009
|
+1.00 / +4.74%
|
22.10
|
22.10
|
20.50
|
22.10
|
22.10
|
6.95
|
1,948,920
|
|
|
6/19/2009
|
+1.00 / +4.98%
|
21.10
|
21.10
|
20.80
|
21.10
|
21.10
|
6.64
|
1,219,990
|
|
|
6/18/2009
|
-0.50 / -2.43%
|
21.00
|
21.00
|
19.70
|
20.10
|
20.10
|
6.32
|
1,526,120
|
|
|
6/17/2009
|
-1.00 / -4.63%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.48
|
199,880
|
|
|