|
Closing price on 4/22/2009
|
|
| Open |
17.10 |
| High |
17.50 |
| Low |
16.50 |
| Volume |
811,420 |
| Split-adjusted Price |
7.06 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2009
|
+0.30 / +1.80%
|
17.10
|
17.50
|
16.50
|
17.00
|
17.00
|
7.06
|
811,420
|
|
|
4/21/2009
|
-0.80 / -4.57%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.93
|
198,740
|
|
|
4/20/2009
|
-0.90 / -4.89%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.27
|
192,850
|
|
|
4/17/2009
|
+0.70 / +3.95%
|
18.50
|
18.50
|
16.90
|
18.40
|
18.40
|
7.64
|
1,251,110
|
|
|
4/16/2009
|
+0.80 / +4.73%
|
16.90
|
17.70
|
16.10
|
17.70
|
17.70
|
7.35
|
2,059,330
|
|
|
4/15/2009
|
-0.80 / -4.52%
|
16.90
|
17.60
|
16.90
|
16.90
|
16.90
|
7.02
|
1,374,100
|
|
|
4/14/2009
|
-0.40 / -2.21%
|
17.50
|
18.70
|
17.40
|
17.70
|
17.70
|
7.35
|
1,568,590
|
|
|
4/13/2009
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.10
|
7.52
|
657,260
|
|
|
4/10/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.30
|
7.18
|
1,287,800
|
|
|
4/9/2009
|
-0.30 / -1.79%
|
16.70
|
17.00
|
16.10
|
16.50
|
16.50
|
6.85
|
878,590
|
|
|
4/8/2009
|
-0.80 / -4.55%
|
17.00
|
18.20
|
16.80
|
16.80
|
16.80
|
6.98
|
1,727,330
|
|
|
4/7/2009
|
+0.80 / +4.76%
|
17.10
|
17.60
|
16.70
|
17.60
|
17.60
|
7.31
|
1,162,920
|
|
|
4/3/2009
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.98
|
960,250
|
|
|
4/2/2009
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.20
|
16.00
|
16.00
|
6.64
|
1,238,670
|
|
|
4/1/2009
|
+0.70 / +4.79%
|
15.00
|
15.30
|
14.80
|
15.30
|
15.30
|
6.35
|
625,400
|
|
|
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
|
|
|