|
Closing price on 10/28/2013
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.40 |
| Volume |
2,660,170 |
| Split-adjusted Price |
4.48 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2013
|
+0.20 / +2.15%
|
9.50
|
9.80
|
9.40
|
9.50
|
9.50
|
4.48
|
2,660,170
|
|
|
10/25/2013
|
-0.50 / -5.10%
|
9.70
|
9.90
|
9.30
|
9.30
|
9.30
|
4.39
|
4,096,890
|
|
|
10/24/2013
|
-0.70 / -6.67%
|
10.20
|
10.30
|
9.80
|
9.80
|
9.80
|
4.62
|
7,963,870
|
|
|
10/23/2013
|
+0.40 / +3.96%
|
10.20
|
10.70
|
10.20
|
10.50
|
10.50
|
4.95
|
2,969,860
|
|
|
10/22/2013
|
-0.10 / -0.98%
|
10.20
|
10.30
|
9.90
|
10.10
|
10.10
|
4.76
|
2,242,090
|
|
|
10/21/2013
|
+0.50 / +5.15%
|
9.60
|
10.30
|
9.60
|
10.20
|
10.20
|
4.81
|
3,889,830
|
|
|
10/18/2013
|
+0.10 / +1.04%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.70
|
4.58
|
2,298,700
|
|
|
10/17/2013
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.40
|
9.60
|
9.60
|
4.53
|
2,866,430
|
|
|
10/16/2013
|
+0.40 / +4.35%
|
9.40
|
9.80
|
9.30
|
9.60
|
9.60
|
4.53
|
3,894,300
|
|
|
10/15/2013
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.20
|
4.34
|
5,347,520
|
|
|
10/14/2013
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.60
|
4.06
|
1,076,990
|
|
|
10/11/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
4.06
|
1,428,100
|
|
|
10/10/2013
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.60
|
4.06
|
2,619,540
|
|
|
10/9/2013
|
+0.10 / +1.15%
|
8.60
|
9.00
|
8.50
|
8.80
|
8.80
|
4.15
|
2,011,390
|
|
|
10/8/2013
|
-0.30 / -3.33%
|
8.90
|
9.00
|
8.50
|
8.70
|
8.70
|
4.10
|
3,814,140
|
|
|
10/7/2013
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
4.25
|
2,417,750
|
|
|
10/4/2013
|
+0.10 / +1.11%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
4.29
|
1,750,100
|
|
|
10/3/2013
|
-0.20 / -2.17%
|
9.10
|
9.20
|
8.80
|
9.00
|
9.00
|
4.25
|
2,537,910
|
|
|
10/2/2013
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
4.34
|
2,477,640
|
|
|
10/1/2013
|
+0.20 / +2.22%
|
9.30
|
9.60
|
9.00
|
9.20
|
9.20
|
4.34
|
4,483,690
|
|
|
9/30/2013
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.40
|
9.00
|
9.00
|
4.25
|
3,222,490
|
|
|
9/27/2013
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.40
|
8.50
|
8.50
|
4.01
|
2,218,270
|
|
|
9/26/2013
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.20
|
8.50
|
8.50
|
4.01
|
2,828,770
|
|
|
9/25/2013
|
-0.40 / -4.60%
|
8.70
|
9.00
|
8.20
|
8.30
|
8.30
|
3.92
|
3,804,690
|
|
|
9/24/2013
|
+0.50 / +6.10%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.70
|
4.10
|
3,749,990
|
|
|
9/23/2013
|
+0.50 / +6.49%
|
7.70
|
8.20
|
7.60
|
8.20
|
8.20
|
3.87
|
3,727,190
|
|
|
9/20/2013
|
+0.20 / +2.67%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
3.63
|
1,888,520
|
|
|
9/19/2013
|
+0.10 / +1.35%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.50
|
3.54
|
2,502,480
|
|
|
9/18/2013
|
-0.20 / -2.63%
|
7.60
|
7.70
|
7.30
|
7.40
|
7.40
|
3.49
|
1,881,020
|
|
|
9/17/2013
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.30
|
7.60
|
7.60
|
3.59
|
2,546,270
|
|
|
|