|
|
Closing price on 1/21/2016
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
867,970 |
| Split-adjusted Price |
4.41 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2016
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.67
|
4.41
|
867,970
|
|
|
1/20/2016
|
-0.40 / -4.40%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.86
|
4.51
|
1,059,580
|
|
|
1/19/2016
|
+0.30 / +3.41%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.94
|
4.72
|
811,030
|
|
|
1/18/2016
|
-0.60 / -6.38%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.86
|
4.57
|
1,784,240
|
|
|
1/15/2016
|
-0.30 / -3.09%
|
9.70
|
9.80
|
9.30
|
9.40
|
9.53
|
4.88
|
757,240
|
|
|
1/14/2016
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.68
|
5.03
|
492,110
|
|
|
1/13/2016
|
-0.10 / -1.01%
|
9.90
|
10.20
|
9.80
|
9.80
|
10.01
|
5.09
|
739,140
|
|
|
1/12/2016
|
+0.20 / +2.06%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.68
|
5.14
|
666,770
|
|
|
1/11/2016
|
-0.20 / -2.02%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.77
|
5.03
|
459,820
|
|
|
1/8/2016
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.91
|
5.14
|
585,100
|
|
|
1/7/2016
|
-0.40 / -3.85%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.04
|
5.19
|
1,177,290
|
|
|
1/6/2016
|
+0.30 / +2.97%
|
10.10
|
10.50
|
10.00
|
10.40
|
10.25
|
5.40
|
982,820
|
|
|
1/5/2016
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.06
|
5.24
|
696,520
|
|
|
1/4/2016
|
-0.10 / -0.98%
|
10.30
|
10.40
|
9.90
|
10.10
|
10.15
|
5.24
|
970,490
|
|
|
12/31/2015
|
-0.30 / -2.86%
|
10.60
|
10.70
|
10.20
|
10.20
|
10.38
|
5.29
|
855,170
|
|
|
12/30/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.58
|
5.45
|
1,272,360
|
|
|
12/29/2015
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.80
|
10.50
|
10.32
|
5.45
|
2,533,950
|
|
|
12/28/2015
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.00
|
5.14
|
1,011,950
|
|
|
12/25/2015
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.40
|
10.00
|
9.78
|
5.19
|
2,753,990
|
|
|
12/24/2015
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.44
|
4.93
|
509,730
|
|
|
12/23/2015
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.48
|
4.88
|
1,085,840
|
|
|
12/22/2015
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.61
|
4.98
|
878,690
|
|
|
12/21/2015
|
+0.50 / +5.56%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.18
|
4.93
|
2,265,020
|
|
|
12/18/2015
|
-0.60 / -6.25%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.11
|
4.67
|
3,395,490
|
|
|
12/17/2015
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.55
|
4.98
|
377,190
|
|
|
12/16/2015
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.59
|
4.93
|
480,360
|
|
|
12/15/2015
|
+0.30 / +3.23%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.56
|
4.98
|
677,970
|
|
|
12/14/2015
|
-0.40 / -4.12%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.51
|
4.83
|
570,860
|
|
|
12/11/2015
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.74
|
5.03
|
405,000
|
|
|
12/10/2015
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.81
|
5.03
|
337,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|