|
Closing price on 8/30/2010
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
12.50 |
| Volume |
515,280 |
| Split-adjusted Price |
5.94 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2010
|
+0.60 / +5.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
5.94
|
515,280
|
|
|
8/27/2010
|
+0.10 / +0.84%
|
11.90
|
12.30
|
11.60
|
12.00
|
12.00
|
5.66
|
549,240
|
|
|
8/26/2010
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.90
|
5.61
|
975,440
|
|
|
8/25/2010
|
-0.40 / -3.39%
|
11.60
|
11.70
|
11.30
|
11.40
|
11.40
|
5.38
|
1,085,590
|
|
|
8/24/2010
|
-0.60 / -4.84%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.80
|
5.57
|
983,140
|
|
|
8/23/2010
|
-0.40 / -3.13%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.40
|
5.85
|
645,240
|
|
|
8/20/2010
|
+0.20 / +1.59%
|
12.50
|
12.80
|
12.40
|
12.80
|
12.80
|
6.04
|
416,900
|
|
|
8/19/2010
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.60
|
5.94
|
359,440
|
|
|
8/18/2010
|
-0.40 / -3.03%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.80
|
6.04
|
501,720
|
|
|
8/17/2010
|
-0.30 / -2.22%
|
13.40
|
13.50
|
13.10
|
13.20
|
13.20
|
6.23
|
491,930
|
|
|
8/16/2010
|
+0.60 / +4.65%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
6.37
|
691,210
|
|
|
8/13/2010
|
+0.40 / +3.20%
|
12.50
|
12.90
|
12.40
|
12.90
|
12.90
|
6.09
|
551,320
|
|
|
8/12/2010
|
-0.60 / -4.58%
|
12.90
|
13.00
|
12.50
|
12.50
|
12.50
|
5.90
|
964,200
|
|
|
8/11/2010
|
+0.30 / +2.34%
|
13.00
|
13.30
|
12.80
|
13.10
|
13.10
|
6.18
|
545,790
|
|
|
8/10/2010
|
-0.30 / -2.29%
|
13.00
|
13.00
|
12.50
|
12.80
|
12.80
|
6.04
|
820,340
|
|
|
8/9/2010
|
-0.60 / -4.38%
|
13.60
|
13.70
|
13.10
|
13.10
|
13.10
|
6.18
|
767,260
|
|
|
8/6/2010
|
-0.20 / -1.44%
|
13.80
|
14.00
|
13.60
|
13.70
|
13.70
|
6.46
|
551,830
|
|
|
8/5/2010
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.90
|
13.90
|
13.90
|
6.56
|
508,730
|
|
|
8/4/2010
|
-0.40 / -2.78%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.00
|
6.60
|
420,320
|
|
|
8/3/2010
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.40
|
14.40
|
14.40
|
6.79
|
539,540
|
|
|
8/2/2010
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.40
|
6.79
|
353,950
|
|
|
7/30/2010
|
+0.50 / +3.60%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.40
|
6.79
|
638,410
|
|
|
7/29/2010
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.90
|
6.56
|
442,990
|
|
|
7/28/2010
|
-0.20 / -1.41%
|
14.20
|
14.40
|
13.90
|
14.00
|
14.00
|
6.60
|
593,940
|
|
|
7/27/2010
|
-0.10 / -0.70%
|
14.30
|
14.60
|
14.20
|
14.20
|
14.20
|
6.70
|
442,680
|
|
|
7/26/2010
|
-0.20 / -1.38%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.30
|
6.75
|
372,540
|
|
|
7/23/2010
|
-0.20 / -1.36%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.50
|
6.84
|
615,290
|
|
|
7/22/2010
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
6.93
|
410,800
|
|
|
7/21/2010
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
14.90
|
14.90
|
7.03
|
525,790
|
|
|
7/20/2010
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.90
|
7.03
|
689,450
|
|
|