|
Closing price on 7/16/2008
|
|
| Open |
17.50 |
| High |
17.90 |
| Low |
16.90 |
| Volume |
566,530 |
| Split-adjusted Price |
5.30 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2008
|
+0.50 / +2.87%
|
17.50
|
17.90
|
16.90
|
17.90
|
17.90
|
5.30
|
566,530
|
|
|
7/15/2008
|
+0.50 / +2.96%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.16
|
18,600
|
|
|
7/14/2008
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.01
|
50,600
|
|
|
7/11/2008
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.89
|
43,140
|
|
|
7/10/2008
|
+0.40 / +2.55%
|
16.00
|
16.10
|
15.70
|
16.10
|
16.10
|
4.77
|
134,990
|
|
|
7/9/2008
|
+0.40 / +2.61%
|
15.50
|
15.70
|
15.00
|
15.70
|
15.70
|
4.65
|
195,510
|
|
|
7/8/2008
|
-0.40 / -2.55%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
4.53
|
106,080
|
|
|
7/7/2008
|
-0.40 / -2.48%
|
16.50
|
16.50
|
15.70
|
15.70
|
15.70
|
4.65
|
272,180
|
|
|
7/4/2008
|
+0.40 / +2.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.77
|
51,130
|
|
|
7/3/2008
|
+0.40 / +2.61%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
4.65
|
143,470
|
|
|
7/2/2008
|
+0.40 / +2.68%
|
15.30
|
15.30
|
14.50
|
15.30
|
15.30
|
4.53
|
166,210
|
|
|
7/1/2008
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.90
|
4.42
|
100,470
|
|
|
6/30/2008
|
+0.40 / +2.84%
|
14.00
|
14.50
|
13.80
|
14.50
|
14.50
|
4.30
|
79,280
|
|
|
6/27/2008
|
+0.40 / +2.92%
|
13.30
|
14.10
|
13.30
|
14.10
|
14.10
|
4.18
|
101,540
|
|
|
6/26/2008
|
-0.40 / -2.84%
|
14.50
|
14.50
|
13.70
|
13.70
|
13.70
|
4.06
|
153,480
|
|
|
6/25/2008
|
+0.40 / +2.92%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.18
|
204,930
|
|
|
6/24/2008
|
-0.40 / -2.84%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.06
|
14,850
|
|
|
6/23/2008
|
-0.40 / -2.76%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.18
|
23,990
|
|
|
6/20/2008
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.30
|
4,100
|
|
|
6/19/2008
|
-0.40 / -2.61%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.42
|
51,030
|
|
|
6/18/2008
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.30
|
4.53
|
200,450
|
|
|
6/17/2008
|
+0.30 / +1.96%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.62
|
83,680
|
|
|
6/16/2008
|
+0.30 / +2.00%
|
14.70
|
15.30
|
14.70
|
15.30
|
15.30
|
4.53
|
205,880
|
|
|
6/13/2008
|
-0.10 / -0.66%
|
14.80
|
15.20
|
14.80
|
15.00
|
15.00
|
4.44
|
303,890
|
|
|
6/12/2008
|
-0.30 / -1.95%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.47
|
45,290
|
|
|
6/11/2008
|
-0.30 / -1.91%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.56
|
46,830
|
|
|
6/10/2008
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
4.65
|
20
|
|
|
6/9/2008
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
4.74
|
1,320
|
|
|
6/6/2008
|
-0.30 / -1.81%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
4.83
|
24,630
|
|
|
6/5/2008
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.92
|
18,200
|
|
|