|
Closing price on 3/3/2008
|
|
| Open |
44.00 |
| High |
44.20 |
| Low |
43.70 |
| Volume |
118,710 |
| Split-adjusted Price |
9.72 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2008
|
-2.30 / -5.00%
|
44.00
|
44.20
|
43.70
|
43.70
|
43.70
|
9.72
|
118,710
|
|
|
2/29/2008
|
+2.00 / +4.55%
|
44.00
|
46.00
|
44.00
|
46.00
|
46.00
|
10.23
|
416,460
|
|
|
2/28/2008
|
+1.40 / +3.29%
|
44.00
|
44.00
|
42.10
|
44.00
|
44.00
|
9.78
|
124,830
|
|
|
2/27/2008
|
-0.90 / -2.07%
|
43.50
|
45.60
|
42.60
|
42.60
|
42.60
|
9.47
|
203,930
|
|
|
2/26/2008
|
-2.00 / -4.40%
|
47.20
|
47.20
|
43.50
|
43.50
|
43.50
|
9.67
|
324,080
|
|
|
2/25/2008
|
+2.10 / +4.84%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
10.12
|
38,970
|
|
|
2/22/2008
|
-2.20 / -4.82%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
9.65
|
228,210
|
|
|
2/21/2008
|
-2.40 / -5.00%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
10.14
|
124,490
|
|
|
2/20/2008
|
-2.00 / -4.00%
|
48.00
|
50.50
|
48.00
|
48.00
|
48.00
|
10.67
|
299,510
|
|
|
2/19/2008
|
-2.00 / -3.85%
|
49.50
|
52.00
|
49.50
|
50.00
|
50.00
|
11.12
|
148,930
|
|
|
2/18/2008
|
-2.50 / -4.59%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
11.56
|
113,450
|
|
|
2/15/2008
|
-1.00 / -1.80%
|
55.00
|
55.00
|
54.00
|
54.50
|
54.50
|
12.12
|
90,600
|
|
|
2/14/2008
|
+1.00 / +1.83%
|
56.00
|
56.50
|
54.50
|
55.50
|
55.50
|
12.34
|
253,370
|
|
|
2/13/2008
|
-1.50 / -2.68%
|
58.50
|
58.50
|
54.50
|
54.50
|
54.50
|
12.12
|
340,960
|
|
|
2/12/2008
|
+2.50 / +4.67%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
12.45
|
13,850
|
|
|
2/1/2008
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
11.89
|
23,400
|
|
|
1/31/2008
|
+2.00 / +4.08%
|
51.00
|
51.00
|
49.00
|
51.00
|
51.00
|
11.34
|
382,060
|
|
|
1/30/2008
|
+2.30 / +4.93%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
10.89
|
24,150
|
|
|
1/29/2008
|
+2.20 / +4.94%
|
44.50
|
46.70
|
44.00
|
46.70
|
46.70
|
10.38
|
95,470
|
|
|
1/28/2008
|
-1.00 / -2.20%
|
45.00
|
45.30
|
43.40
|
44.50
|
44.50
|
9.89
|
85,100
|
|
|
1/25/2008
|
-1.20 / -2.57%
|
44.50
|
46.60
|
44.50
|
45.50
|
45.50
|
10.12
|
126,250
|
|
|
1/24/2008
|
-2.30 / -4.69%
|
48.50
|
49.50
|
46.70
|
46.70
|
46.70
|
10.38
|
113,600
|
|
|
1/23/2008
|
-2.50 / -4.85%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
10.89
|
63,320
|
|
|
1/22/2008
|
-2.50 / -4.63%
|
51.50
|
53.00
|
51.50
|
51.50
|
51.50
|
11.45
|
118,220
|
|
|
1/21/2008
|
-1.00 / -1.82%
|
54.00
|
55.00
|
53.50
|
54.00
|
54.00
|
12.01
|
27,420
|
|
|
1/18/2008
|
0.00 / 0.00%
|
54.00
|
55.50
|
53.50
|
55.00
|
55.00
|
12.23
|
94,710
|
|
|
1/17/2008
|
-2.00 / -3.51%
|
57.00
|
57.50
|
54.50
|
55.00
|
55.00
|
12.23
|
112,400
|
|
|
1/16/2008
|
+2.50 / +4.59%
|
56.00
|
57.00
|
55.00
|
57.00
|
57.00
|
12.67
|
128,640
|
|
|
1/15/2008
|
-2.50 / -4.39%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
12.12
|
68,640
|
|
|
1/14/2008
|
-3.00 / -5.00%
|
58.00
|
58.50
|
57.00
|
57.00
|
57.00
|
12.67
|
67,310
|
|
|