|
Closing price on 9/23/2009
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
21.10 |
| Volume |
733,290 |
| Split-adjusted Price |
8.80 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2009
|
-0.30 / -1.40%
|
21.80
|
21.80
|
21.10
|
21.20
|
21.20
|
8.80
|
733,290
|
|
|
9/22/2009
|
+0.70 / +3.37%
|
20.50
|
21.50
|
20.50
|
21.50
|
21.50
|
8.93
|
845,290
|
|
|
9/21/2009
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.80
|
20.80
|
20.80
|
8.64
|
787,100
|
|
|
9/18/2009
|
-0.20 / -0.94%
|
21.00
|
21.20
|
20.90
|
21.00
|
21.00
|
8.72
|
420,180
|
|
|
9/17/2009
|
-0.50 / -2.30%
|
21.50
|
21.70
|
21.20
|
21.20
|
21.20
|
8.80
|
518,770
|
|
|
9/16/2009
|
+1.00 / +4.83%
|
21.10
|
21.70
|
20.70
|
21.70
|
21.70
|
9.01
|
1,307,120
|
|
|
9/15/2009
|
-0.30 / -1.43%
|
21.50
|
21.50
|
20.70
|
20.70
|
20.70
|
8.59
|
841,970
|
|
|
9/14/2009
|
-0.20 / -0.94%
|
21.00
|
21.30
|
20.80
|
21.00
|
21.00
|
8.72
|
722,900
|
|
|
9/11/2009
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.20
|
21.20
|
21.20
|
8.80
|
641,770
|
|
|
9/10/2009
|
+0.20 / +0.95%
|
21.00
|
21.60
|
21.00
|
21.20
|
21.20
|
8.80
|
612,400
|
|
|
9/9/2009
|
-0.70 / -3.23%
|
21.50
|
21.80
|
21.00
|
21.00
|
21.00
|
8.72
|
763,080
|
|
|
9/8/2009
|
+0.30 / +1.40%
|
21.60
|
21.90
|
20.90
|
21.70
|
21.70
|
9.01
|
720,320
|
|
|
9/7/2009
|
-1.10 / -4.89%
|
22.10
|
22.40
|
21.40
|
21.40
|
21.40
|
8.89
|
1,402,590
|
|
|
9/4/2009
|
-1.10 / -4.66%
|
23.60
|
23.60
|
22.50
|
22.50
|
22.50
|
9.34
|
1,146,240
|
|
|
9/3/2009
|
+1.00 / +4.42%
|
22.50
|
23.70
|
22.00
|
23.60
|
23.60
|
9.80
|
2,579,660
|
|
|
9/1/2009
|
+1.00 / +4.63%
|
21.10
|
22.60
|
21.10
|
22.60
|
22.60
|
9.38
|
2,653,610
|
|
|
8/31/2009
|
+1.00 / +4.85%
|
21.00
|
21.60
|
20.70
|
21.60
|
21.60
|
8.97
|
1,698,960
|
|
|
8/28/2009
|
+0.40 / +1.98%
|
20.20
|
20.60
|
20.00
|
20.60
|
20.60
|
8.55
|
766,940
|
|
|
8/27/2009
|
+0.20 / +1.00%
|
20.00
|
20.40
|
20.00
|
20.20
|
20.20
|
8.39
|
604,450
|
|
|
8/26/2009
|
+0.10 / +0.50%
|
20.00
|
20.50
|
19.80
|
20.00
|
20.00
|
8.30
|
732,150
|
|
|
8/25/2009
|
-0.40 / -1.97%
|
20.10
|
20.20
|
19.80
|
19.90
|
19.90
|
8.26
|
428,310
|
|
|
8/24/2009
|
+0.20 / +1.00%
|
20.10
|
20.40
|
20.10
|
20.30
|
20.30
|
8.43
|
629,450
|
|
|
8/21/2009
|
+0.40 / +2.03%
|
20.00
|
20.60
|
20.00
|
20.10
|
20.10
|
8.35
|
1,351,750
|
|
|
8/20/2009
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.50
|
19.70
|
19.70
|
8.18
|
457,800
|
|
|
8/19/2009
|
+0.30 / +1.54%
|
19.50
|
19.90
|
19.40
|
19.80
|
19.80
|
8.22
|
402,930
|
|
|
8/18/2009
|
+0.30 / +1.56%
|
18.70
|
19.50
|
18.70
|
19.50
|
19.50
|
8.10
|
431,020
|
|
|
8/17/2009
|
-0.30 / -1.54%
|
19.30
|
19.60
|
19.10
|
19.20
|
19.20
|
7.97
|
433,550
|
|
|
8/14/2009
|
-0.20 / -1.02%
|
19.50
|
19.80
|
19.40
|
19.50
|
19.50
|
8.10
|
381,140
|
|
|
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
|
|
|