|
Closing price on 12/16/2008
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
136,290 |
| Split-adjusted Price |
6.31 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/28/2008
|
+0.70 / +4.55%
|
16.00
|
16.10
|
15.70
|
16.10
|
16.10
|
6.68
|
421,500
|
|
|
11/27/2008
|
-0.80 / -4.94%
|
16.10
|
16.20
|
15.40
|
15.40
|
15.40
|
6.39
|
190,320
|
|
|
11/26/2008
|
-0.80 / -4.71%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
6.73
|
106,670
|
|
|
11/25/2008
|
+0.80 / +4.94%
|
16.50
|
17.00
|
16.20
|
17.00
|
17.00
|
7.06
|
111,560
|
|
|
11/24/2008
|
-0.20 / -1.22%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.20
|
6.73
|
96,750
|
|
|
11/21/2008
|
-0.20 / -1.20%
|
16.00
|
16.90
|
16.00
|
16.40
|
16.40
|
6.81
|
103,350
|
|
|
11/20/2008
|
-0.80 / -4.60%
|
16.60
|
17.00
|
16.60
|
16.60
|
16.60
|
6.89
|
254,020
|
|
|
11/19/2008
|
-0.20 / -1.14%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.40
|
7.22
|
72,650
|
|
|
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
|
|
|