|
Closing price on 11/25/2009
|
|
| Open |
17.50 |
| High |
17.80 |
| Low |
17.00 |
| Volume |
770,590 |
| Split-adjusted Price |
7.06 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2009
|
-0.80 / -4.49%
|
17.50
|
17.80
|
17.00
|
17.00
|
17.00
|
7.06
|
770,590
|
|
|
11/24/2009
|
-0.60 / -3.26%
|
18.20
|
18.50
|
17.80
|
17.80
|
17.80
|
7.39
|
369,550
|
|
|
11/23/2009
|
-0.90 / -4.66%
|
18.80
|
19.30
|
18.40
|
18.40
|
18.40
|
7.64
|
638,210
|
|
|
11/20/2009
|
+0.90 / +4.89%
|
18.80
|
19.30
|
18.50
|
19.30
|
19.30
|
8.01
|
2,242,680
|
|
|
11/19/2009
|
+0.80 / +4.55%
|
18.00
|
18.40
|
17.70
|
18.40
|
18.40
|
7.64
|
581,940
|
|
|
11/18/2009
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.40
|
17.60
|
17.60
|
7.31
|
431,390
|
|
|
11/17/2009
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.70
|
17.70
|
17.70
|
7.35
|
184,420
|
|
|
11/16/2009
|
-0.20 / -1.11%
|
17.80
|
18.30
|
17.80
|
17.80
|
17.80
|
7.39
|
332,340
|
|
|
11/13/2009
|
+0.20 / +1.12%
|
17.30
|
18.40
|
17.30
|
18.00
|
18.00
|
7.47
|
459,580
|
|
|
11/12/2009
|
+0.60 / +3.49%
|
17.30
|
18.00
|
17.30
|
17.80
|
17.80
|
7.39
|
294,520
|
|
|
11/11/2009
|
+0.40 / +2.38%
|
17.00
|
17.40
|
16.80
|
17.20
|
17.20
|
7.14
|
284,940
|
|
|
11/10/2009
|
-0.30 / -1.75%
|
17.10
|
17.40
|
16.60
|
16.80
|
16.80
|
6.98
|
308,830
|
|
|
11/9/2009
|
-0.90 / -5.00%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
7.10
|
531,700
|
|
|
11/6/2009
|
-0.70 / -3.74%
|
19.30
|
19.30
|
17.80
|
18.00
|
18.00
|
7.47
|
451,420
|
|
|
11/5/2009
|
+0.80 / +4.47%
|
17.90
|
18.70
|
17.90
|
18.70
|
18.70
|
7.76
|
433,900
|
|
|
11/4/2009
|
+0.50 / +2.87%
|
17.90
|
18.20
|
17.40
|
17.90
|
17.90
|
7.43
|
371,790
|
|
|
11/3/2009
|
-0.80 / -4.40%
|
17.80
|
18.60
|
17.30
|
17.40
|
17.40
|
7.22
|
445,890
|
|
|
11/2/2009
|
-0.90 / -4.71%
|
18.40
|
18.50
|
18.20
|
18.20
|
18.20
|
7.56
|
797,040
|
|
|
10/30/2009
|
+0.10 / +0.53%
|
19.60
|
19.60
|
18.90
|
19.10
|
19.10
|
7.93
|
560,330
|
|
|
10/29/2009
|
-0.90 / -4.52%
|
19.40
|
19.50
|
19.00
|
19.00
|
19.00
|
7.89
|
935,860
|
|
|
10/28/2009
|
+0.30 / +1.53%
|
20.00
|
20.20
|
19.50
|
19.90
|
19.90
|
8.26
|
429,570
|
|
|
10/27/2009
|
-0.80 / -3.92%
|
19.90
|
20.40
|
19.40
|
19.60
|
19.60
|
8.14
|
724,340
|
|
|
10/26/2009
|
-0.90 / -4.23%
|
20.40
|
21.20
|
20.40
|
20.40
|
20.40
|
8.47
|
993,540
|
|
|
10/23/2009
|
-0.60 / -2.74%
|
22.20
|
22.20
|
21.30
|
21.30
|
21.30
|
8.84
|
841,510
|
|
|
10/22/2009
|
+0.10 / +0.46%
|
22.00
|
22.20
|
21.70
|
21.90
|
21.90
|
9.09
|
1,253,730
|
|
|
10/21/2009
|
+0.10 / +0.46%
|
21.60
|
22.00
|
21.30
|
21.80
|
21.80
|
9.05
|
1,034,530
|
|
|
10/20/2009
|
-0.10 / -0.46%
|
22.00
|
22.10
|
21.60
|
21.70
|
21.70
|
9.01
|
978,540
|
|
|
10/19/2009
|
-0.70 / -3.11%
|
22.00
|
22.60
|
21.80
|
21.80
|
21.80
|
9.05
|
679,350
|
|
|
10/16/2009
|
+0.40 / +1.81%
|
21.70
|
23.00
|
21.20
|
22.50
|
22.50
|
9.34
|
1,385,400
|
|
|
10/15/2009
|
+0.70 / +3.27%
|
22.40
|
22.40
|
21.40
|
22.10
|
22.10
|
9.18
|
2,001,070
|
|
|