|
Closing price on 10/14/2009
|
|
| Open |
20.40 |
| High |
21.40 |
| Low |
20.40 |
| Volume |
1,459,420 |
| Split-adjusted Price |
8.89 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2009
|
+1.00 / +4.90%
|
20.40
|
21.40
|
20.40
|
21.40
|
21.40
|
8.89
|
1,459,420
|
|
|
10/13/2009
|
-0.80 / -3.77%
|
20.50
|
21.20
|
20.40
|
20.40
|
20.40
|
8.47
|
882,760
|
|
|
10/12/2009
|
+1.00 / +4.95%
|
21.20
|
21.20
|
20.90
|
21.20
|
21.20
|
8.80
|
999,730
|
|
|
10/9/2009
|
+0.90 / +4.66%
|
19.70
|
20.20
|
19.50
|
20.20
|
20.20
|
8.39
|
1,051,150
|
|
|
10/8/2009
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.20
|
19.30
|
19.30
|
8.01
|
652,640
|
|
|
10/7/2009
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.30
|
19.30
|
19.30
|
8.01
|
434,970
|
|
|
10/6/2009
|
-0.20 / -1.03%
|
19.50
|
19.70
|
19.20
|
19.30
|
19.30
|
8.01
|
359,920
|
|
|
10/5/2009
|
+0.20 / +1.04%
|
19.70
|
19.70
|
19.00
|
19.50
|
19.50
|
8.10
|
564,110
|
|
|
10/2/2009
|
-0.90 / -4.46%
|
19.50
|
19.90
|
19.20
|
19.30
|
19.30
|
8.01
|
844,910
|
|
|
10/1/2009
|
-0.50 / -2.42%
|
20.50
|
20.70
|
20.20
|
20.20
|
20.20
|
8.39
|
599,860
|
|
|
9/30/2009
|
-0.20 / -0.96%
|
21.00
|
21.50
|
20.70
|
20.70
|
20.70
|
8.59
|
588,310
|
|
|
9/29/2009
|
-0.30 / -1.42%
|
21.20
|
21.30
|
20.90
|
20.90
|
20.90
|
8.68
|
545,750
|
|
|
9/28/2009
|
+0.30 / +1.44%
|
21.60
|
21.60
|
21.00
|
21.20
|
21.20
|
8.80
|
797,950
|
|
|
9/25/2009
|
+0.10 / +0.48%
|
20.70
|
21.00
|
20.60
|
20.90
|
20.90
|
8.68
|
454,010
|
|
|
9/24/2009
|
-0.40 / -1.89%
|
21.00
|
21.10
|
20.60
|
20.80
|
20.80
|
8.64
|
462,850
|
|
|
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
|
|
|