|
|
Closing price on 11/28/2008
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.70 |
| Volume |
421,500 |
| Split-adjusted Price |
5.06 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2008
|
+0.70 / +4.55%
|
16.00
|
16.10
|
15.70
|
16.10
|
16.10
|
5.06
|
421,500
|
|
|
11/27/2008
|
-0.80 / -4.94%
|
16.10
|
16.20
|
15.40
|
15.40
|
15.40
|
4.84
|
190,320
|
|
|
11/26/2008
|
-0.80 / -4.71%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
5.10
|
106,670
|
|
|
11/25/2008
|
+0.80 / +4.94%
|
16.50
|
17.00
|
16.20
|
17.00
|
17.00
|
5.35
|
111,560
|
|
|
11/24/2008
|
-0.20 / -1.22%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.20
|
5.10
|
96,750
|
|
|
11/21/2008
|
-0.20 / -1.20%
|
16.00
|
16.90
|
16.00
|
16.40
|
16.40
|
5.16
|
103,350
|
|
|
11/20/2008
|
-0.80 / -4.60%
|
16.60
|
17.00
|
16.60
|
16.60
|
16.60
|
5.22
|
254,020
|
|
|
11/19/2008
|
-0.20 / -1.14%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.40
|
5.47
|
72,650
|
|
|
11/18/2008
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.30
|
17.60
|
17.60
|
5.54
|
84,750
|
|
|
11/17/2008
|
-0.70 / -3.83%
|
17.70
|
18.10
|
17.60
|
17.60
|
17.60
|
5.54
|
81,170
|
|
|
11/14/2008
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.20
|
18.30
|
18.30
|
5.76
|
125,650
|
|
|
11/13/2008
|
+0.80 / +4.60%
|
17.40
|
18.20
|
17.30
|
18.20
|
18.20
|
5.72
|
137,260
|
|
|
11/12/2008
|
0.00 / 0.00%
|
16.60
|
17.40
|
16.60
|
17.40
|
17.40
|
5.47
|
181,670
|
|
|
11/11/2008
|
-0.90 / -4.92%
|
17.50
|
17.80
|
17.40
|
17.40
|
17.40
|
5.47
|
294,590
|
|
|
11/10/2008
|
-0.70 / -3.68%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.30
|
5.76
|
230,940
|
|
|
11/7/2008
|
-1.00 / -5.00%
|
19.00
|
19.50
|
19.00
|
19.00
|
19.00
|
5.98
|
148,460
|
|
|
11/6/2008
|
-0.80 / -3.85%
|
19.80
|
21.80
|
19.80
|
20.00
|
20.00
|
6.29
|
614,440
|
|
|
11/5/2008
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.50
|
20.80
|
20.80
|
6.54
|
454,560
|
|
|
11/4/2008
|
+0.90 / +4.74%
|
18.30
|
19.90
|
18.30
|
19.90
|
19.90
|
6.26
|
477,130
|
|
|
11/3/2008
|
-1.00 / -5.00%
|
19.00
|
20.00
|
19.00
|
19.00
|
19.00
|
5.98
|
382,420
|
|
|
10/31/2008
|
+0.40 / +2.04%
|
20.00
|
20.30
|
19.90
|
20.00
|
20.00
|
6.29
|
293,230
|
|
|
10/30/2008
|
+0.90 / +4.81%
|
18.70
|
19.60
|
18.50
|
19.60
|
19.60
|
6.17
|
298,500
|
|
|
10/29/2008
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
5.88
|
240,380
|
|
|
10/28/2008
|
+0.60 / +3.47%
|
16.50
|
18.00
|
16.50
|
17.90
|
17.90
|
5.63
|
274,630
|
|
|
10/27/2008
|
-0.90 / -4.95%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.30
|
5.44
|
435,600
|
|
|
10/24/2008
|
-0.80 / -4.21%
|
18.20
|
18.90
|
18.10
|
18.20
|
18.20
|
5.72
|
346,090
|
|
|
10/23/2008
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.98
|
46,010
|
|
|
10/22/2008
|
-1.00 / -4.76%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.00
|
6.29
|
222,460
|
|
|
10/21/2008
|
+1.00 / +5.00%
|
21.00
|
21.00
|
20.10
|
21.00
|
21.00
|
6.61
|
258,490
|
|
|
10/20/2008
|
+0.30 / +1.52%
|
20.60
|
20.60
|
19.80
|
20.00
|
20.00
|
6.29
|
258,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|