|
Closing price on 4/28/2008
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
24.50 |
| Volume |
111,750 |
| Split-adjusted Price |
7.19 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2008
|
-0.40 / -1.61%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
7.19
|
111,750
|
|
|
4/25/2008
|
-0.50 / -1.97%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
7.31
|
6,200
|
|
|
4/24/2008
|
-0.50 / -1.93%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
7.45
|
37,410
|
|
|
4/23/2008
|
-0.50 / -1.89%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
7.60
|
10,730
|
|
|
4/22/2008
|
-0.50 / -1.86%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
7.75
|
6,500
|
|
|
4/21/2008
|
-0.50 / -1.82%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
7.89
|
54,760
|
|
|
4/18/2008
|
-0.50 / -1.79%
|
27.40
|
27.80
|
27.40
|
27.40
|
27.40
|
8.04
|
169,590
|
|
|
4/17/2008
|
-0.50 / -1.76%
|
27.90
|
28.90
|
27.90
|
27.90
|
27.90
|
8.19
|
275,800
|
|
|
4/16/2008
|
-0.50 / -1.73%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
8.33
|
24,660
|
|
|
4/11/2008
|
-0.50 / -1.70%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
8.48
|
25,950
|
|
|
4/10/2008
|
-0.60 / -2.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
8.63
|
4,420
|
|
|
4/9/2008
|
-0.60 / -1.96%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
8.80
|
92,720
|
|
|
4/8/2008
|
+0.20 / +0.66%
|
31.00
|
31.00
|
29.80
|
30.60
|
30.60
|
8.98
|
549,840
|
|
|
4/7/2008
|
+0.50 / +1.67%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
8.92
|
187,960
|
|
|
4/4/2008
|
+0.20 / +0.67%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
8.78
|
10,100
|
|
|
4/3/2008
|
+0.20 / +0.68%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
8.72
|
3,010
|
|
|
4/2/2008
|
+0.20 / +0.68%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
8.66
|
5,660
|
|
|
4/1/2008
|
+0.20 / +0.69%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
8.60
|
23,460
|
|
|
3/31/2008
|
+0.20 / +0.69%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
8.54
|
23,410
|
|
|
3/28/2008
|
+0.20 / +0.70%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
8.48
|
38,180
|
|
|
3/27/2008
|
+0.20 / +0.70%
|
28.50
|
28.70
|
28.50
|
28.70
|
28.70
|
8.42
|
356,760
|
|
|
3/26/2008
|
-1.40 / -4.68%
|
28.50
|
29.00
|
28.50
|
28.50
|
28.50
|
8.36
|
217,860
|
|
|
3/25/2008
|
-1.50 / -4.78%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
8.78
|
13,190
|
|
|
3/24/2008
|
-1.60 / -4.85%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
9.22
|
30,600
|
|
|
3/21/2008
|
-1.70 / -4.90%
|
33.30
|
33.50
|
33.00
|
33.00
|
33.00
|
9.68
|
94,040
|
|
|
3/20/2008
|
-1.60 / -4.41%
|
36.30
|
37.00
|
34.60
|
34.70
|
34.70
|
10.18
|
80,000
|
|
|
3/19/2008
|
-1.90 / -4.97%
|
40.10
|
40.10
|
36.30
|
36.30
|
36.30
|
10.65
|
148,740
|
|
|
3/18/2008
|
-2.00 / -4.98%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
11.21
|
73,400
|
|
|
3/17/2008
|
-2.10 / -4.96%
|
40.20
|
40.30
|
40.20
|
40.20
|
40.20
|
11.80
|
111,060
|
|
|
3/14/2008
|
-1.70 / -3.86%
|
42.30
|
43.00
|
42.00
|
42.30
|
42.30
|
12.41
|
158,650
|
|
|