|
Closing price on 1/12/2009
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.20 |
| Volume |
103,550 |
| Split-adjusted Price |
6.81 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2009
|
-0.40 / -2.38%
|
16.50
|
16.60
|
16.20
|
16.40
|
16.40
|
6.81
|
103,550
|
|
|
1/9/2009
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.80
|
6.98
|
57,080
|
|
|
1/8/2009
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.90
|
7.02
|
93,280
|
|
|
1/7/2009
|
+0.20 / +1.18%
|
17.30
|
17.50
|
17.00
|
17.10
|
17.10
|
7.10
|
305,130
|
|
|
1/6/2009
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.90
|
7.02
|
86,190
|
|
|
1/5/2009
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.70
|
6.93
|
81,180
|
|
|
1/2/2009
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.70
|
6.93
|
70,710
|
|
|
12/31/2008
|
-0.30 / -1.76%
|
16.90
|
16.90
|
16.60
|
16.70
|
16.70
|
6.93
|
141,860
|
|
|
12/30/2008
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
7.06
|
388,760
|
|
|
12/29/2008
|
+0.60 / +3.66%
|
16.50
|
17.20
|
16.50
|
17.00
|
17.00
|
7.06
|
220,740
|
|
|
12/26/2008
|
+0.20 / +1.23%
|
16.20
|
16.70
|
16.20
|
16.40
|
16.40
|
6.81
|
117,870
|
|
|
12/25/2008
|
-0.80 / -4.71%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
6.73
|
190,310
|
|
|
12/24/2008
|
-0.30 / -1.73%
|
17.00
|
17.20
|
16.80
|
17.00
|
17.00
|
7.06
|
157,730
|
|
|
12/23/2008
|
+0.30 / +1.76%
|
17.00
|
17.60
|
16.70
|
17.30
|
17.30
|
7.18
|
729,480
|
|
|
12/22/2008
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.06
|
39,530
|
|
|
12/19/2008
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.73
|
218,420
|
|
|
12/18/2008
|
+0.20 / +1.31%
|
15.20
|
15.60
|
15.10
|
15.50
|
15.50
|
6.44
|
104,510
|
|
|
12/17/2008
|
+0.10 / +0.66%
|
15.10
|
15.60
|
14.60
|
15.30
|
15.30
|
6.35
|
94,110
|
|
|
12/16/2008
|
-0.70 / -4.40%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.20
|
6.31
|
136,290
|
|
|
12/15/2008
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.60
|
15.90
|
15.90
|
6.60
|
134,030
|
|
|
12/12/2008
|
+0.70 / +4.83%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
6.31
|
161,470
|
|
|
12/11/2008
|
-0.30 / -2.03%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.50
|
6.02
|
128,520
|
|
|
12/10/2008
|
-0.70 / -4.52%
|
15.00
|
15.20
|
14.80
|
14.80
|
14.80
|
6.14
|
111,180
|
|
|
12/9/2008
|
+0.50 / +3.33%
|
14.80
|
15.50
|
14.60
|
15.50
|
15.50
|
6.44
|
146,640
|
|
|
12/8/2008
|
-0.70 / -4.46%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.00
|
6.23
|
120,950
|
|
|
12/5/2008
|
-0.40 / -2.48%
|
15.70
|
16.00
|
15.30
|
15.70
|
15.70
|
6.52
|
147,250
|
|
|
12/4/2008
|
+0.10 / +0.63%
|
16.00
|
16.50
|
16.00
|
16.10
|
16.10
|
6.68
|
142,530
|
|
|
12/3/2008
|
-0.30 / -1.84%
|
16.40
|
16.40
|
15.90
|
16.00
|
16.00
|
6.64
|
40,870
|
|
|
12/2/2008
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.80
|
16.30
|
16.30
|
6.77
|
96,030
|
|
|
12/1/2008
|
+0.20 / +1.24%
|
16.50
|
16.50
|
15.90
|
16.30
|
16.30
|
6.77
|
109,080
|
|
|