|
Closing price on 11/18/2008
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
17.30 |
| Volume |
84,750 |
| Split-adjusted Price |
7.31 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2008
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.30
|
17.60
|
17.60
|
7.31
|
84,750
|
|
|
11/17/2008
|
-0.70 / -3.83%
|
17.70
|
18.10
|
17.60
|
17.60
|
17.60
|
7.31
|
81,170
|
|
|
11/14/2008
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.20
|
18.30
|
18.30
|
7.60
|
125,650
|
|
|
11/13/2008
|
+0.80 / +4.60%
|
17.40
|
18.20
|
17.30
|
18.20
|
18.20
|
7.56
|
137,260
|
|
|
11/12/2008
|
0.00 / 0.00%
|
16.60
|
17.40
|
16.60
|
17.40
|
17.40
|
7.22
|
181,670
|
|
|
11/11/2008
|
-0.90 / -4.92%
|
17.50
|
17.80
|
17.40
|
17.40
|
17.40
|
7.22
|
294,590
|
|
|
11/10/2008
|
-0.70 / -3.68%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.30
|
7.60
|
230,940
|
|
|
11/7/2008
|
-1.00 / -5.00%
|
19.00
|
19.50
|
19.00
|
19.00
|
19.00
|
7.89
|
148,460
|
|
|
11/6/2008
|
-0.80 / -3.85%
|
19.80
|
21.80
|
19.80
|
20.00
|
20.00
|
8.30
|
614,440
|
|
|
11/5/2008
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.50
|
20.80
|
20.80
|
8.64
|
454,560
|
|
|
11/4/2008
|
+0.90 / +4.74%
|
18.30
|
19.90
|
18.30
|
19.90
|
19.90
|
8.26
|
477,130
|
|
|
11/3/2008
|
-1.00 / -5.00%
|
19.00
|
20.00
|
19.00
|
19.00
|
19.00
|
7.89
|
382,420
|
|
|
10/31/2008
|
+0.40 / +2.04%
|
20.00
|
20.30
|
19.90
|
20.00
|
20.00
|
8.30
|
293,230
|
|
|
10/30/2008
|
+0.90 / +4.81%
|
18.70
|
19.60
|
18.50
|
19.60
|
19.60
|
8.14
|
298,500
|
|
|
10/29/2008
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
7.76
|
240,380
|
|
|
10/28/2008
|
+0.60 / +3.47%
|
16.50
|
18.00
|
16.50
|
17.90
|
17.90
|
7.43
|
274,630
|
|
|
10/27/2008
|
-0.90 / -4.95%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.30
|
7.18
|
435,600
|
|
|
10/24/2008
|
-0.80 / -4.21%
|
18.20
|
18.90
|
18.10
|
18.20
|
18.20
|
7.56
|
346,090
|
|
|
10/23/2008
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.89
|
46,010
|
|
|
10/22/2008
|
-1.00 / -4.76%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.00
|
8.30
|
222,460
|
|
|
10/21/2008
|
+1.00 / +5.00%
|
21.00
|
21.00
|
20.10
|
21.00
|
21.00
|
8.72
|
258,490
|
|
|
10/20/2008
|
+0.30 / +1.52%
|
20.60
|
20.60
|
19.80
|
20.00
|
20.00
|
8.30
|
258,460
|
|
|
10/17/2008
|
+0.70 / +3.68%
|
19.80
|
19.80
|
19.00
|
19.70
|
19.70
|
8.18
|
287,490
|
|
|
10/16/2008
|
-0.90 / -4.52%
|
19.00
|
19.80
|
19.00
|
19.00
|
19.00
|
7.89
|
268,800
|
|
|
10/15/2008
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.00
|
19.90
|
19.90
|
8.26
|
361,490
|
|
|
10/14/2008
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.89
|
50,500
|
|
|
10/13/2008
|
-0.20 / -1.09%
|
19.10
|
19.10
|
17.50
|
18.10
|
18.10
|
7.52
|
296,530
|
|
|
10/10/2008
|
-0.90 / -4.69%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
7.60
|
131,350
|
|
|
10/9/2008
|
-1.00 / -4.95%
|
19.20
|
21.20
|
19.20
|
19.20
|
19.20
|
7.97
|
660,710
|
|
|
10/8/2008
|
-1.00 / -4.72%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.39
|
81,120
|
|
|