|
Closing price on 2/13/2008
|
|
| Open |
58.50 |
| High |
58.50 |
| Low |
54.50 |
| Volume |
340,960 |
| Split-adjusted Price |
15.99 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2008
|
-1.50 / -2.68%
|
58.50
|
58.50
|
54.50
|
54.50
|
54.50
|
15.99
|
340,960
|
|
|
2/12/2008
|
+2.50 / +4.67%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
16.43
|
13,850
|
|
|
2/1/2008
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
15.70
|
23,400
|
|
|
1/31/2008
|
+2.00 / +4.08%
|
51.00
|
51.00
|
49.00
|
51.00
|
51.00
|
14.97
|
382,060
|
|
|
1/30/2008
|
+2.30 / +4.93%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
14.38
|
24,150
|
|
|
1/29/2008
|
+2.20 / +4.94%
|
44.50
|
46.70
|
44.00
|
46.70
|
46.70
|
13.71
|
95,470
|
|
|
1/28/2008
|
-1.00 / -2.20%
|
45.00
|
45.30
|
43.40
|
44.50
|
44.50
|
13.06
|
85,100
|
|
|
1/25/2008
|
-1.20 / -2.57%
|
44.50
|
46.60
|
44.50
|
45.50
|
45.50
|
13.35
|
126,250
|
|
|
1/24/2008
|
-2.30 / -4.69%
|
48.50
|
49.50
|
46.70
|
46.70
|
46.70
|
13.71
|
113,600
|
|
|
1/23/2008
|
-2.50 / -4.85%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
14.38
|
63,320
|
|
|
1/22/2008
|
-2.50 / -4.63%
|
51.50
|
53.00
|
51.50
|
51.50
|
51.50
|
15.11
|
118,220
|
|
|
1/21/2008
|
-1.00 / -1.82%
|
54.00
|
55.00
|
53.50
|
54.00
|
54.00
|
15.85
|
27,420
|
|
|
1/18/2008
|
0.00 / 0.00%
|
54.00
|
55.50
|
53.50
|
55.00
|
55.00
|
16.14
|
94,710
|
|
|
1/17/2008
|
-2.00 / -3.51%
|
57.00
|
57.50
|
54.50
|
55.00
|
55.00
|
16.14
|
112,400
|
|
|
1/16/2008
|
+2.50 / +4.59%
|
56.00
|
57.00
|
55.00
|
57.00
|
57.00
|
16.73
|
128,640
|
|
|
1/15/2008
|
-2.50 / -4.39%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
15.99
|
68,640
|
|
|
1/14/2008
|
-3.00 / -5.00%
|
58.00
|
58.50
|
57.00
|
57.00
|
57.00
|
16.73
|
67,310
|
|
|
1/11/2008
|
+0.50 / +0.84%
|
60.50
|
62.00
|
60.00
|
60.00
|
60.00
|
17.61
|
153,160
|
|
|
1/10/2008
|
-3.00 / -4.80%
|
60.00
|
60.00
|
59.50
|
59.50
|
59.50
|
17.46
|
76,430
|
|
|
1/9/2008
|
-3.00 / -4.58%
|
65.00
|
65.00
|
62.50
|
62.50
|
62.50
|
18.34
|
82,810
|
|
|
1/8/2008
|
-1.50 / -2.24%
|
66.00
|
69.00
|
65.50
|
65.50
|
65.50
|
19.22
|
155,200
|
|
|
1/7/2008
|
-3.50 / -4.96%
|
69.00
|
69.00
|
67.00
|
67.00
|
67.00
|
19.66
|
94,440
|
|
|
1/4/2008
|
-2.00 / -2.76%
|
71.00
|
72.00
|
70.50
|
70.50
|
70.50
|
20.69
|
80,130
|
|
|
1/3/2008
|
-1.50 / -2.03%
|
72.50
|
73.50
|
72.50
|
72.50
|
72.50
|
21.28
|
80,530
|
|
|
1/2/2008
|
-1.50 / -1.99%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.00
|
21.72
|
81,760
|
|
|
12/28/2007
|
+1.00 / +1.34%
|
73.50
|
75.50
|
73.00
|
75.50
|
75.50
|
22.16
|
118,800
|
|
|
12/27/2007
|
-2.00 / -2.61%
|
75.50
|
76.00
|
74.50
|
74.50
|
74.50
|
21.86
|
109,270
|
|
|
12/26/2007
|
-1.00 / -1.29%
|
77.50
|
77.50
|
75.50
|
76.50
|
76.50
|
22.45
|
117,360
|
|
|
12/25/2007
|
-2.00 / -2.52%
|
78.00
|
78.50
|
77.50
|
77.50
|
77.50
|
22.74
|
74,590
|
|
|
12/24/2007
|
-2.00 / -2.45%
|
81.00
|
81.00
|
79.50
|
79.50
|
79.50
|
23.33
|
79,700
|
|
|