|
|
Closing price on 3/12/2015
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
544,790 |
| Split-adjusted Price |
7.37 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2015
|
+0.10 / +0.71%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.20
|
7.37
|
544,790
|
|
|
3/11/2015
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.10
|
7.32
|
1,033,830
|
|
|
3/10/2015
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.30
|
7.42
|
752,280
|
|
|
3/9/2015
|
-0.10 / -0.69%
|
14.30
|
14.50
|
14.20
|
14.30
|
14.30
|
7.42
|
1,026,410
|
|
|
3/6/2015
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.40
|
7.47
|
1,321,050
|
|
|
3/5/2015
|
+0.30 / +2.10%
|
14.30
|
14.80
|
14.20
|
14.60
|
14.60
|
7.58
|
3,282,230
|
|
|
3/4/2015
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.30
|
14.30
|
7.42
|
1,244,000
|
|
|
3/3/2015
|
+0.30 / +2.14%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
7.42
|
1,137,810
|
|
|
3/2/2015
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
7.26
|
1,423,310
|
|
|
2/27/2015
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.90
|
7.21
|
903,040
|
|
|
2/26/2015
|
+0.20 / +1.47%
|
13.60
|
13.90
|
13.50
|
13.80
|
13.80
|
7.16
|
837,930
|
|
|
2/25/2015
|
-0.10 / -0.73%
|
13.80
|
14.10
|
13.60
|
13.60
|
13.60
|
7.06
|
1,396,350
|
|
|
2/24/2015
|
+0.30 / +2.24%
|
13.40
|
13.80
|
13.40
|
13.70
|
13.70
|
7.11
|
619,640
|
|
|
2/13/2015
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.40
|
6.95
|
618,060
|
|
|
2/12/2015
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.40
|
13.40
|
13.40
|
6.95
|
782,870
|
|
|
2/11/2015
|
+0.40 / +3.08%
|
13.10
|
13.60
|
13.00
|
13.40
|
13.40
|
6.95
|
1,112,800
|
|
|
2/10/2015
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.00
|
6.75
|
978,580
|
|
|
2/9/2015
|
-0.10 / -0.76%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.00
|
6.75
|
529,380
|
|
|
2/6/2015
|
+0.20 / +1.55%
|
13.20
|
13.30
|
13.10
|
13.10
|
13.10
|
6.80
|
934,840
|
|
|
2/5/2015
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.90
|
6.69
|
534,660
|
|
|
2/4/2015
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
12.90
|
12.90
|
6.69
|
1,131,290
|
|
|
2/3/2015
|
-0.20 / -1.53%
|
13.30
|
13.50
|
12.90
|
12.90
|
12.90
|
6.69
|
1,437,220
|
|
|
2/2/2015
|
-0.40 / -2.96%
|
13.50
|
13.70
|
13.10
|
13.10
|
13.10
|
6.80
|
973,120
|
|
|
1/30/2015
|
-0.30 / -2.17%
|
13.80
|
13.90
|
13.50
|
13.50
|
13.50
|
7.01
|
1,119,190
|
|
|
1/29/2015
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.80
|
7.16
|
932,320
|
|
|
1/28/2015
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.80
|
13.90
|
13.90
|
7.21
|
1,304,890
|
|
|
1/27/2015
|
-0.40 / -2.82%
|
14.20
|
14.40
|
13.60
|
13.80
|
13.80
|
7.16
|
2,088,810
|
|
|
1/26/2015
|
-0.10 / -0.70%
|
14.40
|
14.60
|
14.20
|
14.20
|
14.20
|
7.37
|
1,043,880
|
|
|
1/23/2015
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.30
|
14.30
|
14.30
|
7.42
|
1,503,080
|
|
|
1/22/2015
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.10
|
14.30
|
14.30
|
7.42
|
1,892,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|