|
|
Closing price on 3/21/2016
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
943,630 |
| Split-adjusted Price |
5.45 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2016
|
-0.30 / -2.78%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.59
|
5.45
|
943,630
|
|
|
3/18/2016
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.83
|
5.60
|
1,488,150
|
|
|
3/17/2016
|
+0.20 / +1.87%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.97
|
5.66
|
1,673,410
|
|
|
3/16/2016
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.69
|
5.55
|
1,359,130
|
|
|
3/15/2016
|
-0.30 / -2.75%
|
10.80
|
10.90
|
10.50
|
10.60
|
10.67
|
5.50
|
1,077,470
|
|
|
3/14/2016
|
+0.50 / +4.81%
|
10.50
|
11.10
|
10.40
|
10.90
|
10.83
|
5.66
|
3,526,530
|
|
|
3/11/2016
|
+0.10 / +0.97%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.48
|
5.40
|
1,934,050
|
|
|
3/10/2016
|
+0.10 / +0.98%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.39
|
5.34
|
1,596,780
|
|
|
3/9/2016
|
-0.20 / -1.92%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.26
|
5.29
|
487,470
|
|
|
3/8/2016
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.40
|
10.53
|
5.40
|
1,405,690
|
|
|
3/7/2016
|
+0.20 / +1.96%
|
10.40
|
10.80
|
10.30
|
10.40
|
10.47
|
5.40
|
2,490,550
|
|
|
3/4/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.14
|
5.29
|
884,030
|
|
|
3/3/2016
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.29
|
5.29
|
739,850
|
|
|
3/2/2016
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.25
|
5.34
|
1,227,260
|
|
|
3/1/2016
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.16
|
5.29
|
998,870
|
|
|
2/29/2016
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
5.24
|
562,020
|
|
|
2/26/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.11
|
5.24
|
338,490
|
|
|
2/25/2016
|
0.00 / 0.00%
|
10.10
|
10.50
|
9.90
|
10.10
|
10.17
|
5.24
|
1,577,220
|
|
|
2/24/2016
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.80
|
10.10
|
9.93
|
5.24
|
1,071,840
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|