|
|
Closing price on 11/5/2014
|
|
| Open |
17.10 |
| High |
18.00 |
| Low |
17.00 |
| Volume |
5,031,880 |
| Split-adjusted Price |
9.29 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2014
|
+0.80 / +4.68%
|
17.10
|
18.00
|
17.00
|
17.90
|
17.90
|
9.29
|
5,031,880
|
|
|
11/4/2014
|
-0.10 / -0.58%
|
17.10
|
17.40
|
17.00
|
17.10
|
17.10
|
8.87
|
1,363,210
|
|
|
11/3/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.20
|
8.93
|
1,437,720
|
|
|
10/31/2014
|
+0.40 / +2.38%
|
16.90
|
17.20
|
16.80
|
17.20
|
17.20
|
8.93
|
1,120,660
|
|
|
10/30/2014
|
-0.40 / -2.33%
|
17.00
|
17.20
|
16.80
|
16.80
|
16.80
|
8.72
|
1,036,890
|
|
|
10/29/2014
|
+1.00 / +6.17%
|
16.40
|
17.30
|
16.30
|
17.20
|
17.20
|
8.93
|
1,743,180
|
|
|
10/28/2014
|
+0.10 / +0.62%
|
16.00
|
16.30
|
15.80
|
16.20
|
16.20
|
8.41
|
1,575,180
|
|
|
10/27/2014
|
-1.00 / -5.85%
|
16.90
|
17.10
|
16.10
|
16.10
|
16.10
|
8.35
|
2,124,780
|
|
|
10/24/2014
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.80
|
17.10
|
17.10
|
8.87
|
1,011,970
|
|
|
10/23/2014
|
-0.20 / -1.16%
|
17.20
|
17.50
|
16.90
|
17.00
|
17.00
|
8.82
|
1,552,960
|
|
|
10/22/2014
|
+0.20 / +1.18%
|
17.20
|
17.40
|
17.10
|
17.20
|
17.20
|
8.93
|
1,938,190
|
|
|
10/21/2014
|
-0.10 / -0.58%
|
17.00
|
17.30
|
16.90
|
17.00
|
17.00
|
8.82
|
1,216,940
|
|
|
10/20/2014
|
-0.30 / -1.72%
|
17.60
|
17.70
|
17.10
|
17.10
|
17.10
|
8.87
|
885,940
|
|
|
10/17/2014
|
+0.40 / +2.35%
|
17.00
|
17.50
|
16.80
|
17.40
|
17.40
|
9.03
|
2,573,630
|
|
|
10/16/2014
|
-1.10 / -6.08%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
8.82
|
3,320,380
|
|
|
10/15/2014
|
+0.50 / +2.84%
|
17.50
|
18.20
|
17.40
|
18.10
|
18.10
|
9.39
|
1,812,780
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|