|
Closing price on 1/20/2014
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
1,723,240 |
| Split-adjusted Price |
5.47 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2014
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.60
|
5.47
|
1,723,240
|
|
|
1/17/2014
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.50
|
5.42
|
2,496,620
|
|
|
1/16/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.70
|
5.52
|
2,163,900
|
|
|
1/15/2014
|
-0.10 / -0.85%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.70
|
5.52
|
1,738,830
|
|
|
1/14/2014
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
5.57
|
1,510,780
|
|
|
1/13/2014
|
-0.10 / -0.83%
|
11.90
|
12.10
|
11.70
|
11.90
|
11.90
|
5.61
|
1,668,190
|
|
|
1/10/2014
|
-0.30 / -2.44%
|
12.40
|
12.50
|
11.90
|
12.00
|
12.00
|
5.66
|
1,602,420
|
|
|
1/9/2014
|
+0.70 / +6.03%
|
11.90
|
12.30
|
11.70
|
12.30
|
12.30
|
5.80
|
3,319,310
|
|
|
1/8/2014
|
+0.20 / +1.75%
|
11.40
|
11.80
|
11.30
|
11.60
|
11.60
|
5.47
|
1,821,770
|
|
|
1/7/2014
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.40
|
5.38
|
1,402,470
|
|
|
1/6/2014
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.60
|
5.47
|
1,078,100
|
|
|
1/3/2014
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.40
|
5.38
|
769,620
|
|
|
1/2/2014
|
-0.10 / -0.85%
|
11.70
|
12.00
|
11.40
|
11.60
|
11.60
|
5.47
|
929,560
|
|
|
12/31/2013
|
+0.70 / +6.36%
|
11.00
|
11.70
|
10.80
|
11.70
|
11.70
|
5.52
|
1,774,130
|
|
|
12/30/2013
|
-0.80 / -6.78%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.00
|
5.19
|
2,021,640
|
|
|
12/27/2013
|
-0.40 / -3.28%
|
12.20
|
12.30
|
11.80
|
11.80
|
11.80
|
5.57
|
2,027,110
|
|
|
12/26/2013
|
-0.20 / -1.61%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.20
|
5.76
|
1,419,080
|
|
|
12/25/2013
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
5.85
|
882,390
|
|
|
12/24/2013
|
+0.20 / +1.63%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.50
|
5.90
|
2,350,470
|
|
|
12/23/2013
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.20
|
12.30
|
12.30
|
5.80
|
2,071,860
|
|
|
12/20/2013
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.40
|
12.60
|
12.60
|
5.94
|
6,686,000
|
|
|
12/19/2013
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.70
|
5.99
|
1,893,080
|
|
|
12/18/2013
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.60
|
5.94
|
1,400,560
|
|
|
12/17/2013
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
5.99
|
1,105,170
|
|
|
12/16/2013
|
+0.10 / +0.81%
|
12.30
|
12.70
|
12.30
|
12.50
|
12.50
|
5.90
|
1,021,770
|
|
|
12/13/2013
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.10
|
12.40
|
12.40
|
5.85
|
1,267,510
|
|
|
12/12/2013
|
0.00 / 0.00%
|
12.20
|
12.40
|
11.70
|
12.30
|
12.30
|
5.80
|
2,470,790
|
|
|
12/11/2013
|
-0.50 / -3.91%
|
12.60
|
12.70
|
12.20
|
12.30
|
12.30
|
5.80
|
2,870,510
|
|
|
12/10/2013
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.80
|
6.04
|
1,711,010
|
|
|
12/9/2013
|
+0.50 / +4.03%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.90
|
6.09
|
5,380,230
|
|
|
|