|
|
Closing price on 2/23/2016
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
9.90 |
| Volume |
1,631,720 |
| Split-adjusted Price |
5.19 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2016
|
-0.30 / -2.91%
|
10.40
|
10.40
|
9.90
|
10.00
|
10.11
|
5.19
|
1,631,720
|
|
|
2/22/2016
|
+0.50 / +5.10%
|
9.80
|
10.40
|
9.80
|
10.30
|
10.20
|
5.34
|
2,773,370
|
|
|
2/19/2016
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.86
|
5.09
|
769,630
|
|
|
2/18/2016
|
+0.30 / +3.13%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.84
|
5.14
|
1,277,270
|
|
|
2/17/2016
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.65
|
4.98
|
841,690
|
|
|
2/16/2016
|
+0.20 / +2.08%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.77
|
5.09
|
633,400
|
|
|
2/15/2016
|
-0.20 / -2.04%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.55
|
4.98
|
463,330
|
|
|
2/5/2016
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.72
|
5.09
|
248,600
|
|
|
2/4/2016
|
+0.10 / +1.05%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.70
|
4.98
|
469,560
|
|
|
2/3/2016
|
-0.20 / -2.06%
|
9.40
|
9.70
|
9.20
|
9.50
|
9.39
|
4.93
|
1,524,570
|
|
|
2/2/2016
|
-0.30 / -3.00%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.77
|
5.03
|
784,560
|
|
|
2/1/2016
|
-0.20 / -1.96%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.08
|
5.19
|
926,790
|
|
|
1/29/2016
|
+0.50 / +5.15%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.11
|
5.29
|
1,954,940
|
|
|
1/28/2016
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.70
|
9.70
|
9.85
|
5.03
|
1,727,250
|
|
|
1/27/2016
|
+0.40 / +4.30%
|
9.60
|
9.90
|
9.40
|
9.70
|
9.58
|
5.03
|
1,668,210
|
|
|
1/26/2016
|
-0.30 / -3.13%
|
9.40
|
9.70
|
9.20
|
9.30
|
9.41
|
4.83
|
1,019,640
|
|
|
1/25/2016
|
+0.60 / +6.67%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.56
|
4.98
|
948,690
|
|
|
1/22/2016
|
+0.50 / +5.88%
|
8.80
|
9.00
|
8.50
|
9.00
|
8.82
|
4.67
|
1,981,730
|
|
|
1/21/2016
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.67
|
4.41
|
867,970
|
|
|
1/20/2016
|
-0.40 / -4.40%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.86
|
4.51
|
1,059,580
|
|
|
1/19/2016
|
+0.30 / +3.41%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.94
|
4.72
|
811,030
|
|
|
1/18/2016
|
-0.60 / -6.38%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.86
|
4.57
|
1,784,240
|
|
|
1/15/2016
|
-0.30 / -3.09%
|
9.70
|
9.80
|
9.30
|
9.40
|
9.53
|
4.88
|
757,240
|
|
|
1/14/2016
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.68
|
5.03
|
492,110
|
|
|
1/13/2016
|
-0.10 / -1.01%
|
9.90
|
10.20
|
9.80
|
9.80
|
10.01
|
5.09
|
739,140
|
|
|
1/12/2016
|
+0.20 / +2.06%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.68
|
5.14
|
666,770
|
|
|
1/11/2016
|
-0.20 / -2.02%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.77
|
5.03
|
459,820
|
|
|
1/8/2016
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.91
|
5.14
|
585,100
|
|
|
1/7/2016
|
-0.40 / -3.85%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.04
|
5.19
|
1,177,290
|
|
|
1/6/2016
|
+0.30 / +2.97%
|
10.10
|
10.50
|
10.00
|
10.40
|
10.25
|
5.40
|
982,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|