|
Closing price on 3/14/2008
|
|
| Open |
42.30 |
| High |
43.00 |
| Low |
42.00 |
| Volume |
158,650 |
| Split-adjusted Price |
12.41 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2008
|
-1.70 / -3.86%
|
42.30
|
43.00
|
42.00
|
42.30
|
42.30
|
12.41
|
158,650
|
|
|
3/13/2008
|
+1.20 / +2.80%
|
42.80
|
44.00
|
42.10
|
44.00
|
44.00
|
12.91
|
78,710
|
|
|
3/12/2008
|
-0.50 / -1.15%
|
45.00
|
45.00
|
42.60
|
42.80
|
42.80
|
12.56
|
79,690
|
|
|
3/11/2008
|
-2.20 / -4.84%
|
43.30
|
44.00
|
43.30
|
43.30
|
43.30
|
12.71
|
102,340
|
|
|
3/10/2008
|
+2.00 / +4.60%
|
45.60
|
45.60
|
43.60
|
45.50
|
45.50
|
13.35
|
504,630
|
|
|
3/7/2008
|
+2.00 / +4.82%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
12.77
|
25,600
|
|
|
3/6/2008
|
+1.90 / +4.80%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
12.18
|
64,820
|
|
|
3/5/2008
|
-2.00 / -4.81%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
11.62
|
36,340
|
|
|
3/4/2008
|
-2.10 / -4.81%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
12.21
|
31,840
|
|
|
3/3/2008
|
-2.30 / -5.00%
|
44.00
|
44.20
|
43.70
|
43.70
|
43.70
|
12.83
|
118,710
|
|
|
2/29/2008
|
+2.00 / +4.55%
|
44.00
|
46.00
|
44.00
|
46.00
|
46.00
|
13.50
|
416,460
|
|
|
2/28/2008
|
+1.40 / +3.29%
|
44.00
|
44.00
|
42.10
|
44.00
|
44.00
|
12.91
|
124,830
|
|
|
2/27/2008
|
-0.90 / -2.07%
|
43.50
|
45.60
|
42.60
|
42.60
|
42.60
|
12.50
|
203,930
|
|
|
2/26/2008
|
-2.00 / -4.40%
|
47.20
|
47.20
|
43.50
|
43.50
|
43.50
|
12.77
|
324,080
|
|
|
2/25/2008
|
+2.10 / +4.84%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
13.35
|
38,970
|
|
|
2/22/2008
|
-2.20 / -4.82%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
12.74
|
228,210
|
|
|
2/21/2008
|
-2.40 / -5.00%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
13.38
|
124,490
|
|
|
2/20/2008
|
-2.00 / -4.00%
|
48.00
|
50.50
|
48.00
|
48.00
|
48.00
|
14.09
|
299,510
|
|
|
2/19/2008
|
-2.00 / -3.85%
|
49.50
|
52.00
|
49.50
|
50.00
|
50.00
|
14.67
|
148,930
|
|
|
2/18/2008
|
-2.50 / -4.59%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
15.26
|
113,450
|
|
|
2/15/2008
|
-1.00 / -1.80%
|
55.00
|
55.00
|
54.00
|
54.50
|
54.50
|
15.99
|
90,600
|
|
|
2/14/2008
|
+1.00 / +1.83%
|
56.00
|
56.50
|
54.50
|
55.50
|
55.50
|
16.29
|
253,370
|
|
|
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
|
|
|