|
|
Closing price on 7/6/2010
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.10 |
| Volume |
905,220 |
| Split-adjusted Price |
7.12 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2010
|
-0.60 / -3.82%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.10
|
7.12
|
905,220
|
|
|
7/5/2010
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.40
|
15.70
|
15.70
|
7.41
|
691,410
|
|
|
7/2/2010
|
+0.50 / +3.31%
|
15.20
|
15.60
|
15.10
|
15.60
|
15.60
|
7.36
|
925,800
|
|
|
7/1/2010
|
-0.30 / -1.95%
|
15.50
|
15.70
|
15.00
|
15.10
|
15.10
|
7.12
|
999,790
|
|
|
6/30/2010
|
-0.80 / -4.94%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.40
|
7.26
|
2,376,050
|
|
|
6/29/2010
|
+0.20 / +1.25%
|
16.20
|
16.30
|
15.80
|
16.20
|
16.20
|
7.64
|
1,350,240
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|