|
Closing price on 8/6/2010
|
|
| Open |
13.80 |
| High |
14.00 |
| Low |
13.60 |
| Volume |
551,830 |
| Split-adjusted Price |
6.46 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/19/2010
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.00
|
7.08
|
629,160
|
|
|
7/16/2010
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.80
|
15.00
|
15.00
|
7.08
|
670,730
|
|
|
7/15/2010
|
-0.20 / -1.32%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
7.08
|
509,200
|
|
|
7/14/2010
|
-0.40 / -2.56%
|
15.70
|
15.80
|
15.20
|
15.20
|
15.20
|
7.17
|
555,550
|
|
|
7/13/2010
|
+0.70 / +4.70%
|
15.30
|
15.60
|
15.10
|
15.60
|
15.60
|
7.36
|
926,710
|
|
|
7/12/2010
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.90
|
7.03
|
301,070
|
|
|
7/9/2010
|
+0.20 / +1.37%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.80
|
6.98
|
539,540
|
|
|
7/8/2010
|
-0.20 / -1.35%
|
15.20
|
15.20
|
14.60
|
14.60
|
14.60
|
6.89
|
1,281,090
|
|
|
7/7/2010
|
-0.30 / -1.99%
|
15.40
|
15.40
|
14.80
|
14.80
|
14.80
|
6.98
|
823,910
|
|
|
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
|
|
|