|
|
Closing price on 1/30/2015
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.50 |
| Volume |
1,119,190 |
| Split-adjusted Price |
5.31 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2015
|
-0.30 / -2.17%
|
13.80
|
13.90
|
13.50
|
13.50
|
13.50
|
5.31
|
1,119,190
|
|
|
1/29/2015
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.80
|
5.42
|
932,320
|
|
|
1/28/2015
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.80
|
13.90
|
13.90
|
5.46
|
1,304,890
|
|
|
1/27/2015
|
-0.40 / -2.82%
|
14.20
|
14.40
|
13.60
|
13.80
|
13.80
|
5.42
|
2,088,810
|
|
|
1/26/2015
|
-0.10 / -0.70%
|
14.40
|
14.60
|
14.20
|
14.20
|
14.20
|
5.58
|
1,043,880
|
|
|
1/23/2015
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.30
|
14.30
|
14.30
|
5.62
|
1,503,080
|
|
|
1/22/2015
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.10
|
14.30
|
14.30
|
5.62
|
1,892,010
|
|
|
1/21/2015
|
+0.20 / +1.43%
|
14.10
|
14.40
|
14.00
|
14.20
|
14.20
|
5.58
|
1,924,920
|
|
|
1/20/2015
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.80
|
14.00
|
14.00
|
5.50
|
1,562,760
|
|
|
1/19/2015
|
-0.30 / -2.10%
|
14.40
|
14.50
|
14.00
|
14.00
|
14.00
|
5.50
|
1,311,080
|
|
|
1/16/2015
|
-0.30 / -2.05%
|
14.50
|
14.60
|
14.20
|
14.30
|
14.30
|
5.62
|
1,369,440
|
|
|
1/15/2015
|
+0.90 / +6.57%
|
13.90
|
14.60
|
13.70
|
14.60
|
14.60
|
5.74
|
4,929,070
|
|
|
1/14/2015
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.50
|
13.70
|
13.70
|
5.39
|
1,333,770
|
|
|
1/13/2015
|
+0.10 / +0.74%
|
13.50
|
13.90
|
13.50
|
13.70
|
13.70
|
5.39
|
1,071,540
|
|
|
1/12/2015
|
-0.40 / -2.86%
|
14.00
|
14.10
|
13.50
|
13.60
|
13.60
|
5.35
|
5,320,164
|
|
|
1/9/2015
|
+0.30 / +2.19%
|
13.70
|
14.20
|
13.70
|
14.00
|
14.00
|
5.50
|
1,946,550
|
|
|
1/8/2015
|
-0.20 / -1.44%
|
14.00
|
14.10
|
13.70
|
13.70
|
13.70
|
5.39
|
1,724,410
|
|
|
1/7/2015
|
-0.10 / -0.71%
|
14.00
|
14.40
|
13.90
|
13.90
|
13.90
|
5.46
|
2,079,130
|
|
|
1/6/2015
|
+0.40 / +2.94%
|
13.20
|
14.10
|
13.20
|
14.00
|
14.00
|
5.50
|
2,530,190
|
|
|
1/5/2015
|
-0.40 / -2.86%
|
13.80
|
14.00
|
13.60
|
13.60
|
13.60
|
5.35
|
2,574,600
|
|
|
12/31/2014
|
+0.70 / +5.26%
|
13.50
|
14.20
|
13.40
|
14.00
|
14.00
|
5.50
|
2,481,760
|
|
|
12/30/2014
|
+0.80 / +6.40%
|
12.50
|
13.30
|
12.20
|
13.30
|
13.30
|
5.23
|
3,005,180
|
|
|
12/29/2014
|
-0.80 / -6.02%
|
13.20
|
13.60
|
12.40
|
12.50
|
12.50
|
4.91
|
2,839,920
|
|
|
12/26/2014
|
-0.90 / -6.34%
|
14.00
|
14.20
|
13.30
|
13.30
|
13.30
|
5.23
|
3,254,090
|
|
|
12/25/2014
|
-0.70 / -4.70%
|
14.80
|
14.90
|
14.10
|
14.20
|
14.20
|
5.58
|
3,457,160
|
|
|
12/24/2014
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.90
|
5.86
|
1,722,620
|
|
|
12/23/2014
|
-0.30 / -1.95%
|
15.30
|
15.50
|
15.00
|
15.10
|
15.10
|
5.94
|
1,809,280
|
|
|
12/22/2014
|
+0.40 / +2.67%
|
15.00
|
15.50
|
14.90
|
15.40
|
15.40
|
6.05
|
3,535,240
|
|
|
12/19/2014
|
0.00 / 0.00%
|
15.20
|
15.40
|
14.80
|
15.00
|
15.00
|
5.90
|
4,083,940
|
|
|
12/18/2014
|
+0.30 / +2.04%
|
15.10
|
15.20
|
14.80
|
15.00
|
15.00
|
5.90
|
6,922,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|