|
|
Closing price on 4/10/2008
|
|
| Open |
29.40 |
| High |
29.40 |
| Low |
29.40 |
| Volume |
4,420 |
| Split-adjusted Price |
6.54 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2008
|
-0.60 / -2.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
6.54
|
4,420
|
|
|
4/9/2008
|
-0.60 / -1.96%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
6.67
|
92,720
|
|
|
4/8/2008
|
+0.20 / +0.66%
|
31.00
|
31.00
|
29.80
|
30.60
|
30.60
|
6.80
|
549,840
|
|
|
4/7/2008
|
+0.50 / +1.67%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
6.76
|
187,960
|
|
|
4/4/2008
|
+0.20 / +0.67%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
6.65
|
10,100
|
|
|
4/3/2008
|
+0.20 / +0.68%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
6.60
|
3,010
|
|
|
4/2/2008
|
+0.20 / +0.68%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
6.56
|
5,660
|
|
|
4/1/2008
|
+0.20 / +0.69%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
6.51
|
23,460
|
|
|
3/31/2008
|
+0.20 / +0.69%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
6.47
|
23,410
|
|
|
3/28/2008
|
+0.20 / +0.70%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
6.43
|
38,180
|
|
|
3/27/2008
|
+0.20 / +0.70%
|
28.50
|
28.70
|
28.50
|
28.70
|
28.70
|
6.38
|
356,760
|
|
|
3/26/2008
|
-1.40 / -4.68%
|
28.50
|
29.00
|
28.50
|
28.50
|
28.50
|
6.34
|
217,860
|
|
|
3/25/2008
|
-1.50 / -4.78%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
6.65
|
13,190
|
|
|
3/24/2008
|
-1.60 / -4.85%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
6.98
|
30,600
|
|
|
3/21/2008
|
-1.70 / -4.90%
|
33.30
|
33.50
|
33.00
|
33.00
|
33.00
|
7.34
|
94,040
|
|
|
3/20/2008
|
-1.60 / -4.41%
|
36.30
|
37.00
|
34.60
|
34.70
|
34.70
|
7.71
|
80,000
|
|
|
3/19/2008
|
-1.90 / -4.97%
|
40.10
|
40.10
|
36.30
|
36.30
|
36.30
|
8.07
|
148,740
|
|
|
3/18/2008
|
-2.00 / -4.98%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
8.49
|
73,400
|
|
|
3/17/2008
|
-2.10 / -4.96%
|
40.20
|
40.30
|
40.20
|
40.20
|
40.20
|
8.94
|
111,060
|
|
|
3/14/2008
|
-1.70 / -3.86%
|
42.30
|
43.00
|
42.00
|
42.30
|
42.30
|
9.40
|
158,650
|
|
|
3/13/2008
|
+1.20 / +2.80%
|
42.80
|
44.00
|
42.10
|
44.00
|
44.00
|
9.78
|
78,710
|
|
|
3/12/2008
|
-0.50 / -1.15%
|
45.00
|
45.00
|
42.60
|
42.80
|
42.80
|
9.52
|
79,690
|
|
|
3/11/2008
|
-2.20 / -4.84%
|
43.30
|
44.00
|
43.30
|
43.30
|
43.30
|
9.63
|
102,340
|
|
|
3/10/2008
|
+2.00 / +4.60%
|
45.60
|
45.60
|
43.60
|
45.50
|
45.50
|
10.12
|
504,630
|
|
|
3/7/2008
|
+2.00 / +4.82%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
9.67
|
25,600
|
|
|
3/6/2008
|
+1.90 / +4.80%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
9.23
|
64,820
|
|
|
3/5/2008
|
-2.00 / -4.81%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
8.80
|
36,340
|
|
|
3/4/2008
|
-2.10 / -4.81%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
9.25
|
31,840
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|