|
|
Closing price on 10/14/2014
|
|
| Open |
18.30 |
| High |
18.40 |
| Low |
17.60 |
| Volume |
1,602,710 |
| Split-adjusted Price |
9.13 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2014
|
-0.40 / -2.22%
|
18.30
|
18.40
|
17.60
|
17.60
|
17.60
|
9.13
|
1,602,710
|
|
|
10/13/2014
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.60
|
18.00
|
18.00
|
9.34
|
1,993,020
|
|
|
10/10/2014
|
-0.60 / -3.23%
|
18.50
|
18.70
|
18.00
|
18.00
|
18.00
|
9.34
|
2,469,750
|
|
|
10/9/2014
|
-0.40 / -2.11%
|
19.20
|
19.50
|
18.60
|
18.60
|
18.60
|
9.65
|
2,126,790
|
|
|
10/8/2014
|
+0.50 / +2.70%
|
18.60
|
19.30
|
18.50
|
19.00
|
19.00
|
9.86
|
4,197,320
|
|
|
10/7/2014
|
+0.60 / +3.35%
|
18.00
|
18.60
|
17.80
|
18.50
|
18.50
|
9.60
|
4,144,600
|
|
|
10/6/2014
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.80
|
17.90
|
17.90
|
9.29
|
2,234,050
|
|
|
10/3/2014
|
+0.50 / +2.89%
|
17.40
|
18.10
|
17.30
|
17.80
|
17.80
|
9.24
|
3,738,130
|
|
|
10/2/2014
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.30
|
17.30
|
17.30
|
8.98
|
2,016,040
|
|
|
10/1/2014
|
+0.40 / +2.34%
|
17.30
|
17.60
|
17.30
|
17.50
|
17.50
|
9.08
|
1,344,180
|
|
|
9/30/2014
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.70
|
17.10
|
17.10
|
8.87
|
1,443,390
|
|
|
9/29/2014
|
-0.30 / -1.72%
|
17.30
|
17.40
|
16.90
|
17.10
|
17.10
|
8.87
|
1,337,950
|
|
|
9/26/2014
|
-0.20 / -1.14%
|
17.60
|
17.90
|
17.40
|
17.40
|
17.40
|
9.03
|
2,311,450
|
|
|
9/25/2014
|
+1.00 / +6.02%
|
16.90
|
17.70
|
16.50
|
17.60
|
17.60
|
9.13
|
2,034,050
|
|
|
9/24/2014
|
-0.40 / -2.35%
|
17.10
|
17.20
|
16.60
|
16.60
|
16.60
|
8.61
|
2,914,700
|
|
|
9/23/2014
|
-0.60 / -3.41%
|
17.10
|
17.80
|
17.00
|
17.00
|
17.00
|
8.82
|
2,540,930
|
|
|
9/22/2014
|
+0.10 / +0.57%
|
17.90
|
18.20
|
17.60
|
17.60
|
17.60
|
9.13
|
1,805,310
|
|
|
9/19/2014
|
+0.30 / +1.74%
|
17.20
|
17.80
|
16.90
|
17.50
|
17.50
|
9.08
|
3,120,270
|
|
|
9/18/2014
|
-1.20 / -6.52%
|
18.20
|
18.90
|
17.20
|
17.20
|
17.20
|
8.93
|
5,258,230
|
|
|
9/17/2014
|
-1.20 / -6.12%
|
20.20
|
20.90
|
18.40
|
18.40
|
18.40
|
9.55
|
3,375,120
|
|
|
9/16/2014
|
+1.20 / +6.52%
|
18.50
|
19.60
|
18.40
|
19.60
|
19.60
|
10.17
|
4,613,210
|
|
|
9/15/2014
|
+1.20 / +6.98%
|
17.40
|
18.40
|
17.30
|
18.40
|
18.40
|
9.55
|
6,050,820
|
|
|
9/12/2014
|
+0.40 / +2.38%
|
16.70
|
17.40
|
16.70
|
17.20
|
17.20
|
8.93
|
1,623,490
|
|
|
9/11/2014
|
+0.10 / +0.60%
|
16.90
|
17.10
|
16.70
|
16.80
|
16.80
|
8.72
|
1,269,750
|
|
|
9/10/2014
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.00
|
16.70
|
16.70
|
8.67
|
2,139,960
|
|
|
9/9/2014
|
-0.90 / -5.06%
|
17.70
|
17.70
|
16.60
|
16.90
|
16.90
|
8.77
|
3,155,740
|
|
|
9/8/2014
|
+0.30 / +1.71%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.80
|
9.24
|
1,979,560
|
|
|
9/5/2014
|
+0.80 / +4.79%
|
17.00
|
17.50
|
16.80
|
17.50
|
17.50
|
9.08
|
2,884,170
|
|
|
9/4/2014
|
-0.30 / -1.76%
|
16.80
|
17.00
|
16.40
|
16.70
|
16.70
|
8.67
|
3,039,630
|
|
|
9/3/2014
|
-0.20 / -1.16%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.00
|
8.82
|
1,828,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|