|
Closing price on 2/4/2009
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
76,010 |
| Split-adjusted Price |
6.39 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2009
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.40
|
6.39
|
76,010
|
|
|
2/3/2009
|
-0.30 / -1.91%
|
15.60
|
15.60
|
15.20
|
15.40
|
15.40
|
6.39
|
89,650
|
|
|
2/2/2009
|
-0.50 / -3.09%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.70
|
6.52
|
16,810
|
|
|
1/23/2009
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
6.73
|
36,150
|
|
|
1/22/2009
|
+0.40 / +2.53%
|
15.90
|
16.20
|
15.80
|
16.20
|
16.20
|
6.73
|
29,250
|
|
|
1/21/2009
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
6.56
|
27,310
|
|
|
1/20/2009
|
-0.20 / -1.25%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.80
|
6.56
|
21,200
|
|
|
1/19/2009
|
-0.10 / -0.62%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
6.64
|
23,260
|
|
|
1/16/2009
|
+0.20 / +1.26%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.10
|
6.68
|
42,600
|
|
|
1/15/2009
|
-0.30 / -1.85%
|
15.90
|
16.10
|
15.80
|
15.90
|
15.90
|
6.60
|
47,720
|
|
|
1/14/2009
|
+0.40 / +2.53%
|
15.80
|
16.50
|
15.80
|
16.20
|
16.20
|
6.73
|
86,130
|
|
|
1/13/2009
|
-0.60 / -3.66%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.80
|
6.56
|
175,630
|
|
|
1/12/2009
|
-0.40 / -2.38%
|
16.50
|
16.60
|
16.20
|
16.40
|
16.40
|
6.81
|
103,550
|
|
|
1/9/2009
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.80
|
6.98
|
57,080
|
|
|
1/8/2009
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.90
|
7.02
|
93,280
|
|
|
1/7/2009
|
+0.20 / +1.18%
|
17.30
|
17.50
|
17.00
|
17.10
|
17.10
|
7.10
|
305,130
|
|
|
1/6/2009
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.90
|
7.02
|
86,190
|
|
|
1/5/2009
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.70
|
6.93
|
81,180
|
|
|
1/2/2009
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.70
|
6.93
|
70,710
|
|
|
12/31/2008
|
-0.30 / -1.76%
|
16.90
|
16.90
|
16.60
|
16.70
|
16.70
|
6.93
|
141,860
|
|
|
12/30/2008
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
7.06
|
388,760
|
|
|
12/29/2008
|
+0.60 / +3.66%
|
16.50
|
17.20
|
16.50
|
17.00
|
17.00
|
7.06
|
220,740
|
|
|
12/26/2008
|
+0.20 / +1.23%
|
16.20
|
16.70
|
16.20
|
16.40
|
16.40
|
6.81
|
117,870
|
|
|
12/25/2008
|
-0.80 / -4.71%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
6.73
|
190,310
|
|
|
12/24/2008
|
-0.30 / -1.73%
|
17.00
|
17.20
|
16.80
|
17.00
|
17.00
|
7.06
|
157,730
|
|
|
12/23/2008
|
+0.30 / +1.76%
|
17.00
|
17.60
|
16.70
|
17.30
|
17.30
|
7.18
|
729,480
|
|
|
12/22/2008
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.06
|
39,530
|
|
|
12/19/2008
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.73
|
218,420
|
|
|
12/18/2008
|
+0.20 / +1.31%
|
15.20
|
15.60
|
15.10
|
15.50
|
15.50
|
6.44
|
104,510
|
|
|
12/17/2008
|
+0.10 / +0.66%
|
15.10
|
15.60
|
14.60
|
15.30
|
15.30
|
6.35
|
94,110
|
|
|