|
Closing price on 11/22/2013
|
|
| Open |
11.20 |
| High |
11.60 |
| Low |
11.10 |
| Volume |
4,373,610 |
| Split-adjusted Price |
5.47 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2013
|
+0.60 / +5.45%
|
11.20
|
11.60
|
11.10
|
11.60
|
11.60
|
5.47
|
4,373,610
|
|
|
11/21/2013
|
-0.40 / -3.51%
|
11.50
|
12.10
|
11.00
|
11.00
|
11.00
|
5.19
|
6,074,820
|
|
|
11/20/2013
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
5.38
|
4,000,760
|
|
|
11/19/2013
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.70
|
10.90
|
10.90
|
5.14
|
3,205,800
|
|
|
11/18/2013
|
+0.60 / +5.83%
|
10.40
|
11.00
|
10.30
|
10.90
|
10.90
|
5.14
|
8,229,570
|
|
|
11/15/2013
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
4.86
|
2,903,430
|
|
|
11/14/2013
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
4.67
|
2,562,620
|
|
|
11/13/2013
|
-0.10 / -0.99%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.00
|
4.72
|
2,336,290
|
|
|
11/12/2013
|
-0.10 / -0.98%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.10
|
4.76
|
2,453,240
|
|
|
11/11/2013
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
4.81
|
2,001,160
|
|
|
11/8/2013
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
4.72
|
2,863,170
|
|
|
11/7/2013
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
4.76
|
2,231,880
|
|
|
11/6/2013
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.10
|
10.20
|
10.20
|
4.81
|
1,911,780
|
|
|
11/5/2013
|
+0.40 / +4.08%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.20
|
4.81
|
2,580,210
|
|
|
11/4/2013
|
+0.10 / +1.03%
|
9.70
|
10.00
|
9.60
|
9.80
|
9.80
|
4.62
|
1,599,300
|
|
|
11/1/2013
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
4.58
|
1,468,480
|
|
|
10/31/2013
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
4.48
|
752,090
|
|
|
10/30/2013
|
-0.10 / -1.03%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
4.53
|
1,190,380
|
|
|
10/29/2013
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.30
|
9.70
|
9.70
|
4.58
|
1,467,710
|
|
|
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
|
|
|
|