|
Closing price on 3/31/2009
|
|
| Open |
14.70 |
| High |
15.10 |
| Low |
14.50 |
| Volume |
711,530 |
| Split-adjusted Price |
6.06 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2009
|
-0.40 / -2.67%
|
14.70
|
15.10
|
14.50
|
14.60
|
14.60
|
6.06
|
711,530
|
|
|
3/30/2009
|
-0.70 / -4.46%
|
15.20
|
15.70
|
15.00
|
15.00
|
15.00
|
6.23
|
546,420
|
|
|
3/27/2009
|
+0.30 / +1.95%
|
16.10
|
16.10
|
15.50
|
15.70
|
15.70
|
6.52
|
1,558,250
|
|
|
3/26/2009
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.40
|
6.39
|
1,165,730
|
|
|
3/25/2009
|
+0.70 / +5.00%
|
14.10
|
14.70
|
14.00
|
14.70
|
14.70
|
6.10
|
1,107,870
|
|
|
3/24/2009
|
+0.60 / +4.48%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.81
|
259,740
|
|
|
3/23/2009
|
-0.60 / -4.29%
|
13.90
|
14.00
|
13.40
|
13.40
|
13.40
|
5.56
|
344,990
|
|
|
3/20/2009
|
-0.10 / -0.71%
|
13.80
|
14.30
|
13.80
|
14.00
|
14.00
|
5.81
|
406,760
|
|
|
3/19/2009
|
-0.70 / -4.73%
|
14.30
|
14.80
|
14.10
|
14.10
|
14.10
|
5.85
|
767,020
|
|
|
3/18/2009
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.80
|
6.14
|
853,090
|
|
|
3/17/2009
|
+0.40 / +2.86%
|
14.30
|
14.70
|
14.20
|
14.40
|
14.40
|
5.98
|
643,460
|
|
|
3/16/2009
|
+0.20 / +1.45%
|
13.90
|
14.00
|
13.80
|
14.00
|
14.00
|
5.81
|
337,490
|
|
|
3/13/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.80
|
5.73
|
691,570
|
|
|
3/12/2009
|
-0.70 / -4.83%
|
14.00
|
14.50
|
13.80
|
13.80
|
13.80
|
5.73
|
858,830
|
|
|
3/11/2009
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
6.02
|
494,000
|
|
|
3/10/2009
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.90
|
5.77
|
636,440
|
|
|
3/9/2009
|
+0.60 / +4.72%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.30
|
5.52
|
958,120
|
|
|
3/6/2009
|
-0.20 / -1.55%
|
12.30
|
12.90
|
12.30
|
12.70
|
12.70
|
5.27
|
497,010
|
|
|
3/5/2009
|
+0.20 / +1.57%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
5.36
|
94,240
|
|
|
3/4/2009
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.50
|
12.70
|
12.70
|
5.27
|
81,090
|
|
|
3/3/2009
|
-0.30 / -2.31%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
5.27
|
64,340
|
|
|
3/2/2009
|
0.00 / 0.00%
|
12.70
|
13.20
|
12.70
|
13.00
|
13.00
|
5.40
|
80,300
|
|
|
2/27/2009
|
+0.20 / +1.56%
|
12.70
|
13.20
|
12.70
|
13.00
|
13.00
|
5.40
|
71,440
|
|
|
2/26/2009
|
-0.40 / -3.03%
|
13.20
|
13.20
|
12.60
|
12.80
|
12.80
|
5.31
|
133,960
|
|
|
2/25/2009
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.20
|
5.48
|
97,290
|
|
|
2/24/2009
|
-0.60 / -4.55%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.60
|
5.23
|
123,950
|
|
|
2/23/2009
|
-0.60 / -4.35%
|
13.60
|
13.80
|
13.20
|
13.20
|
13.20
|
5.48
|
239,140
|
|
|
2/20/2009
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.80
|
5.73
|
64,400
|
|
|
2/19/2009
|
-0.30 / -2.13%
|
14.10
|
14.50
|
13.70
|
13.80
|
13.80
|
5.73
|
127,080
|
|
|
2/18/2009
|
-0.40 / -2.76%
|
14.10
|
14.20
|
13.80
|
14.10
|
14.10
|
5.85
|
181,010
|
|
|