|
|
Closing price on 3/31/2014
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.40 |
| Volume |
937,810 |
| Split-adjusted Price |
5.40 |
|
|
PVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2014
|
-0.20 / -3.57%
|
5.60
|
5.70
|
5.40
|
5.40
|
5.54
|
5.40
|
937,810
|
|
|
3/28/2014
|
+0.40 / +7.69%
|
5.20
|
5.60
|
5.20
|
5.60
|
5.46
|
5.60
|
1,156,520
|
|
|
3/27/2014
|
-0.10 / -1.89%
|
5.30
|
5.30
|
4.80
|
5.20
|
4.99
|
5.20
|
2,775,430
|
|
|
3/26/2014
|
-0.50 / -8.62%
|
5.80
|
6.20
|
5.30
|
5.30
|
5.64
|
5.30
|
3,146,600
|
|
|
3/25/2014
|
-0.60 / -9.38%
|
6.40
|
6.60
|
5.80
|
5.80
|
6.19
|
5.80
|
2,709,000
|
|
|
3/24/2014
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.70
|
6.40
|
6.05
|
6.40
|
3,430,417
|
|
|
3/21/2014
|
-0.30 / -4.84%
|
6.20
|
6.30
|
5.70
|
5.90
|
6.03
|
5.90
|
2,469,340
|
|
|
3/20/2014
|
+0.40 / +6.90%
|
6.20
|
6.30
|
5.60
|
6.20
|
6.07
|
6.20
|
2,662,050
|
|
|
3/19/2014
|
+0.50 / +9.43%
|
5.70
|
5.80
|
5.50
|
5.80
|
5.72
|
5.80
|
3,126,477
|
|
|
3/18/2014
|
+0.40 / +8.16%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.29
|
5.30
|
4,108,568
|
|
|
3/17/2014
|
+0.40 / +8.89%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.88
|
4.90
|
1,281,940
|
|
|
3/14/2014
|
+0.40 / +9.76%
|
4.50
|
4.50
|
4.20
|
4.50
|
4.47
|
4.50
|
3,418,550
|
|
|
3/13/2014
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.05
|
4.10
|
3,194,870
|
|
|
3/12/2014
|
-0.20 / -5.00%
|
4.10
|
4.10
|
3.70
|
3.80
|
3.91
|
3.80
|
2,366,130
|
|
|
3/11/2014
|
+0.20 / +5.26%
|
3.80
|
4.10
|
3.70
|
4.00
|
3.93
|
4.00
|
3,451,220
|
|
|
3/10/2014
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.76
|
3.80
|
2,275,800
|
|
|
3/7/2014
|
+0.30 / +8.33%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.85
|
3.90
|
3,337,240
|
|
|
3/6/2014
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.58
|
3.60
|
3,778,848
|
|
|
3/5/2014
|
+0.30 / +10.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.22
|
3.30
|
2,273,200
|
|
|
3/4/2014
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.02
|
3.00
|
694,900
|
|
|
3/3/2014
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.00
|
3.10
|
3.15
|
3.10
|
815,400
|
|
|
2/28/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
780,100
|
|
|
2/27/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.29
|
3.30
|
1,643,400
|
|
|
2/26/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
1,151,120
|
|
|
2/25/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
1,707,100
|
|
|
2/24/2014
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.10
|
3.30
|
3.25
|
3.30
|
1,337,920
|
|
|
2/21/2014
|
+0.20 / +6.67%
|
3.00
|
3.20
|
2.90
|
3.20
|
3.05
|
3.20
|
873,000
|
|
|
2/20/2014
|
-0.30 / -9.09%
|
3.10
|
3.40
|
3.00
|
3.00
|
3.15
|
3.00
|
2,278,918
|
|
|
2/19/2014
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.17
|
3.30
|
1,514,570
|
|
|
2/18/2014
|
-0.10 / -3.13%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.08
|
3.10
|
1,113,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:00 PM
|
|
|
|
|