|
Closing price on 8/18/2008
|
|
| Open |
18.70 |
| High |
18.70 |
| Low |
18.70 |
| Volume |
19,690 |
| Split-adjusted Price |
5.54 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2008
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
5.54
|
19,690
|
|
|
8/15/2008
|
+0.50 / +2.87%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
5.30
|
126,600
|
|
|
8/14/2008
|
+0.50 / +2.96%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.16
|
32,650
|
|
|
8/13/2008
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.01
|
77,180
|
|
|
8/12/2008
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.89
|
84,150
|
|
|
8/11/2008
|
+0.40 / +2.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.77
|
35,960
|
|
|
8/8/2008
|
+0.40 / +2.61%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.70
|
4.65
|
366,170
|
|
|
8/7/2008
|
+0.40 / +2.68%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
4.53
|
77,160
|
|
|
8/6/2008
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.42
|
72,030
|
|
|
8/5/2008
|
-0.30 / -2.03%
|
15.20
|
15.20
|
14.40
|
14.50
|
14.50
|
4.30
|
423,420
|
|
|
8/4/2008
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.39
|
27,590
|
|
|
8/1/2008
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.27
|
172,210
|
|
|
7/31/2008
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.15
|
185,170
|
|
|
7/30/2008
|
-0.40 / -2.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.27
|
107,100
|
|
|
7/29/2008
|
-0.40 / -2.63%
|
15.60
|
15.60
|
14.80
|
14.80
|
14.80
|
4.39
|
569,320
|
|
|
7/28/2008
|
-0.40 / -2.56%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.50
|
60,080
|
|
|
7/25/2008
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.62
|
13,450
|
|
|
7/24/2008
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.74
|
25,840
|
|
|
7/23/2008
|
-0.50 / -2.96%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.86
|
2,220
|
|
|
7/22/2008
|
-0.50 / -2.87%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.01
|
2,750
|
|
|
7/21/2008
|
-0.50 / -2.79%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.16
|
3,410
|
|
|
7/18/2008
|
-0.50 / -2.72%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
5.30
|
211,780
|
|
|
7/17/2008
|
+0.50 / +2.79%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.40
|
5.45
|
496,800
|
|
|
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
|
|
|