|
Closing price on 5/30/2008
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.80 |
| Volume |
13,310 |
| Split-adjusted Price |
5.27 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2008
|
-0.30 / -1.66%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.27
|
13,310
|
|
|
5/26/2008
|
-0.30 / -1.63%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.36
|
600
|
|
|
5/23/2008
|
-0.30 / -1.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
5.45
|
2,130
|
|
|
5/22/2008
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
5.54
|
360
|
|
|
5/21/2008
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.63
|
37,680
|
|
|
5/20/2008
|
-0.30 / -1.53%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.30
|
5.72
|
2,310
|
|
|
5/19/2008
|
-0.30 / -1.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
5.81
|
47,900
|
|
|
5/16/2008
|
-0.40 / -1.97%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
5.90
|
3,290
|
|
|
5/15/2008
|
-0.60 / -2.87%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
6.02
|
30
|
|
|
5/14/2008
|
-0.40 / -1.88%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
6.13
|
1,500
|
|
|
5/13/2008
|
-0.40 / -1.84%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
6.25
|
110
|
|
|
5/12/2008
|
-0.40 / -1.81%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
6.37
|
30
|
|
|
5/9/2008
|
-0.40 / -1.78%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.49
|
1,850
|
|
|
5/8/2008
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.60
|
43,910
|
|
|
5/7/2008
|
-0.40 / -1.72%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
6.72
|
44,240
|
|
|
5/6/2008
|
-0.40 / -1.69%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
6.84
|
6,000
|
|
|
5/5/2008
|
-0.40 / -1.66%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
6.96
|
19,880
|
|
|
4/29/2008
|
-0.40 / -1.63%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
7.07
|
8,000
|
|
|
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
|
|
|