|
Closing price on 9/11/2008
|
|
| Open |
28.50 |
| High |
28.50 |
| Low |
28.50 |
| Volume |
36,550 |
| Split-adjusted Price |
8.44 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2008
|
-1.40 / -4.68%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
8.44
|
36,550
|
|
|
9/10/2008
|
-1.50 / -4.78%
|
31.40
|
31.40
|
29.90
|
29.90
|
29.90
|
8.86
|
430,180
|
|
|
9/9/2008
|
+0.30 / +0.96%
|
32.60
|
32.60
|
29.80
|
31.40
|
31.40
|
9.30
|
630,830
|
|
|
9/8/2008
|
-1.60 / -4.89%
|
31.10
|
34.00
|
31.10
|
31.10
|
31.10
|
9.22
|
1,084,000
|
|
|
9/5/2008
|
+1.50 / +4.81%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
9.69
|
16,460
|
|
|
9/4/2008
|
+1.40 / +4.70%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
9.25
|
65,110
|
|
|
9/3/2008
|
+1.40 / +4.93%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
8.83
|
6,600
|
|
|
8/29/2008
|
+1.30 / +4.80%
|
28.40
|
28.40
|
25.80
|
28.40
|
28.40
|
8.42
|
1,266,710
|
|
|
8/28/2008
|
+1.20 / +4.63%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
8.03
|
252,750
|
|
|
8/27/2008
|
+1.20 / +4.86%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
7.67
|
9,520
|
|
|
8/26/2008
|
+1.10 / +4.66%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
7.32
|
2,100
|
|
|
8/25/2008
|
+1.10 / +4.89%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
6.99
|
13,810
|
|
|
8/22/2008
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.67
|
16,550
|
|
|
8/21/2008
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.37
|
185,110
|
|
|
8/20/2008
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.50
|
6.07
|
926,750
|
|
|
8/19/2008
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
5.81
|
186,010
|
|
|
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
|
|
|