|
Closing price on 9/28/2011
|
|
| Open |
4.80 |
| High |
4.90 |
| Low |
4.80 |
| Volume |
507,890 |
| Split-adjusted Price |
2.31 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2011
|
+0.20 / +4.26%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.90
|
2.31
|
507,890
|
|
|
9/27/2011
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.70
|
2.22
|
379,720
|
|
|
9/26/2011
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.80
|
2.26
|
226,200
|
|
|
9/23/2011
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.80
|
2.26
|
156,620
|
|
|
9/22/2011
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.50
|
4.80
|
4.80
|
2.26
|
694,850
|
|
|
9/21/2011
|
-0.20 / -4.17%
|
4.80
|
4.90
|
4.60
|
4.60
|
4.60
|
2.17
|
772,720
|
|
|
9/20/2011
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
2.26
|
480,690
|
|
|
9/19/2011
|
0.00 / 0.00%
|
4.80
|
5.10
|
4.80
|
5.00
|
5.00
|
2.36
|
434,720
|
|
|
9/16/2011
|
-0.20 / -3.85%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.00
|
2.36
|
600,110
|
|
|
9/15/2011
|
-0.10 / -1.89%
|
5.20
|
5.40
|
5.10
|
5.20
|
5.20
|
2.45
|
1,001,430
|
|
|
9/14/2011
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.10
|
5.30
|
5.30
|
2.50
|
2,868,200
|
|
|
9/13/2011
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.20
|
2.45
|
1,391,770
|
|
|
9/12/2011
|
+0.10 / +2.00%
|
5.10
|
5.10
|
4.90
|
5.10
|
5.10
|
2.41
|
539,300
|
|
|
9/9/2011
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.70
|
5.00
|
5.00
|
2.36
|
1,231,140
|
|
|
9/8/2011
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.70
|
4.80
|
4.80
|
2.26
|
1,542,320
|
|
|
9/7/2011
|
+0.20 / +4.35%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.80
|
2.26
|
361,460
|
|
|
9/6/2011
|
-0.20 / -4.17%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.60
|
2.17
|
799,330
|
|
|
9/5/2011
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.80
|
2.26
|
2,237,110
|
|
|
9/1/2011
|
+0.20 / +4.55%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.60
|
2.17
|
630,960
|
|
|
8/31/2011
|
+0.10 / +2.33%
|
4.20
|
4.50
|
4.20
|
4.40
|
4.40
|
2.08
|
670,630
|
|
|
8/30/2011
|
+0.10 / +2.38%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
2.03
|
653,980
|
|
|
8/29/2011
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
1.98
|
369,460
|
|
|
8/26/2011
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
1.93
|
65,070
|
|
|
8/25/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
1.93
|
160,060
|
|
|
8/24/2011
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
1.93
|
69,300
|
|
|
8/23/2011
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
1.93
|
171,550
|
|
|
8/22/2011
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
1.98
|
324,140
|
|
|
8/19/2011
|
-0.20 / -4.76%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
1.89
|
184,010
|
|
|
8/18/2011
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
1.98
|
349,160
|
|
|
8/17/2011
|
+0.10 / +2.50%
|
3.90
|
4.20
|
3.90
|
4.10
|
4.10
|
1.93
|
361,910
|
|
|