|
Closing price on 8/13/2009
|
|
| Open |
20.00 |
| High |
20.50 |
| Low |
19.70 |
| Volume |
750,820 |
| Split-adjusted Price |
8.18 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2009
|
-0.30 / -1.50%
|
20.00
|
20.50
|
19.70
|
19.70
|
19.70
|
8.18
|
750,820
|
|
|
8/12/2009
|
-0.80 / -3.85%
|
20.80
|
20.90
|
20.00
|
20.00
|
20.00
|
8.30
|
555,890
|
|
|
8/11/2009
|
+0.40 / +1.96%
|
20.80
|
20.90
|
20.10
|
20.80
|
20.80
|
8.64
|
995,810
|
|
|
8/10/2009
|
+0.90 / +4.62%
|
20.00
|
20.40
|
19.60
|
20.40
|
20.40
|
8.47
|
863,590
|
|
|
8/7/2009
|
-0.60 / -2.99%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
8.10
|
436,590
|
|
|
8/6/2009
|
+0.60 / +3.08%
|
20.00
|
20.40
|
19.80
|
20.10
|
20.10
|
8.35
|
1,324,110
|
|
|
8/5/2009
|
+0.90 / +4.84%
|
18.50
|
19.50
|
18.40
|
19.50
|
19.50
|
8.10
|
691,510
|
|
|
8/4/2009
|
+0.10 / +0.54%
|
18.70
|
18.80
|
18.30
|
18.60
|
18.60
|
7.72
|
652,150
|
|
|
8/3/2009
|
-0.80 / -4.15%
|
18.40
|
19.00
|
18.40
|
18.50
|
18.50
|
7.68
|
1,039,220
|
|
|
7/31/2009
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.90
|
19.30
|
19.30
|
8.01
|
1,394,000
|
|
|
7/30/2009
|
-0.80 / -3.98%
|
19.50
|
19.70
|
19.20
|
19.30
|
19.30
|
8.01
|
383,690
|
|
|
7/29/2009
|
-0.30 / -1.47%
|
20.40
|
21.00
|
20.00
|
20.10
|
20.10
|
8.35
|
382,640
|
|
|
7/28/2009
|
-0.70 / -3.32%
|
20.80
|
21.30
|
20.40
|
20.40
|
20.40
|
8.47
|
721,850
|
|
|
7/27/2009
|
+1.00 / +4.98%
|
21.10
|
21.10
|
20.20
|
21.10
|
21.10
|
8.76
|
1,058,830
|
|
|
7/24/2009
|
+0.90 / +4.69%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
8.35
|
255,220
|
|
|
7/23/2009
|
+0.40 / +2.13%
|
18.50
|
19.20
|
18.40
|
19.20
|
19.20
|
7.97
|
362,860
|
|
|
7/22/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.70
|
18.80
|
18.80
|
7.81
|
267,290
|
|
|
7/21/2009
|
+0.50 / +2.73%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.80
|
7.81
|
446,790
|
|
|
7/20/2009
|
-0.40 / -2.14%
|
18.20
|
18.40
|
17.80
|
18.30
|
18.30
|
7.60
|
655,200
|
|
|
7/17/2009
|
-0.50 / -2.60%
|
18.60
|
19.00
|
18.60
|
18.70
|
18.70
|
7.76
|
197,830
|
|
|
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
|
|
|