|
|
Closing price on 3/4/2014
|
|
| Open |
14.40 |
| High |
15.20 |
| Low |
14.20 |
| Volume |
2,700,680 |
| Split-adjusted Price |
5.36 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2014
|
+0.50 / +3.45%
|
14.40
|
15.20
|
14.20
|
15.00
|
15.00
|
5.36
|
2,700,680
|
|
|
3/3/2014
|
+0.10 / +0.69%
|
14.40
|
15.20
|
14.40
|
14.50
|
14.50
|
5.18
|
4,634,830
|
|
|
2/28/2014
|
-0.20 / -1.37%
|
14.70
|
14.90
|
14.20
|
14.40
|
14.40
|
5.15
|
1,914,840
|
|
|
2/27/2014
|
-0.30 / -2.01%
|
15.10
|
15.50
|
14.50
|
14.60
|
14.60
|
5.22
|
3,498,900
|
|
|
2/26/2014
|
+0.90 / +6.43%
|
14.00
|
14.90
|
13.80
|
14.90
|
14.90
|
5.32
|
5,802,250
|
|
|
2/25/2014
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.80
|
14.00
|
14.00
|
5.00
|
2,779,190
|
|
|
2/24/2014
|
+0.40 / +2.94%
|
13.60
|
14.10
|
13.50
|
14.00
|
14.00
|
5.00
|
2,220,490
|
|
|
2/21/2014
|
+0.20 / +1.49%
|
13.60
|
13.90
|
13.20
|
13.60
|
13.60
|
4.86
|
2,376,490
|
|
|
2/20/2014
|
-1.00 / -6.94%
|
14.30
|
14.50
|
13.40
|
13.40
|
13.40
|
4.79
|
4,914,800
|
|
|
2/19/2014
|
+0.60 / +4.35%
|
13.90
|
14.60
|
13.60
|
14.40
|
14.40
|
5.15
|
3,515,210
|
|
|
2/18/2014
|
+0.10 / +0.73%
|
13.70
|
14.00
|
13.60
|
13.80
|
13.80
|
4.93
|
2,916,510
|
|
|
2/17/2014
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.70
|
4.90
|
2,900,450
|
|
|
2/14/2014
|
+0.80 / +6.06%
|
13.50
|
14.00
|
13.30
|
14.00
|
14.00
|
5.00
|
4,703,850
|
|
|
2/13/2014
|
+0.80 / +6.45%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.20
|
4.72
|
7,943,560
|
|
|
2/12/2014
|
+0.20 / +1.64%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.40
|
4.43
|
1,722,230
|
|
|
2/11/2014
|
-0.20 / -1.61%
|
12.50
|
12.70
|
12.20
|
12.20
|
12.20
|
4.36
|
4,255,860
|
|
|
2/10/2014
|
+0.20 / +1.64%
|
12.20
|
12.60
|
12.20
|
12.40
|
12.40
|
4.43
|
2,648,760
|
|
|
2/7/2014
|
-0.40 / -3.17%
|
12.70
|
12.70
|
12.10
|
12.20
|
12.20
|
4.36
|
2,159,730
|
|
|
2/6/2014
|
+0.70 / +5.88%
|
12.00
|
12.70
|
11.90
|
12.60
|
12.60
|
4.50
|
2,924,270
|
|
|
1/27/2014
|
+0.10 / +0.85%
|
11.90
|
12.10
|
11.70
|
11.90
|
11.90
|
4.25
|
1,324,390
|
|
|
1/24/2014
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
4.22
|
701,270
|
|
|
1/23/2014
|
+0.10 / +0.85%
|
11.80
|
12.20
|
11.80
|
11.90
|
11.90
|
4.25
|
1,127,490
|
|
|
1/22/2014
|
+0.10 / +0.85%
|
11.70
|
12.30
|
11.60
|
11.80
|
11.80
|
4.22
|
3,516,970
|
|
|
1/21/2014
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.70
|
4.18
|
1,385,300
|
|
|
1/20/2014
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.60
|
4.15
|
1,723,240
|
|
|
1/17/2014
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.50
|
4.11
|
2,496,620
|
|
|
1/16/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.70
|
4.18
|
2,163,900
|
|
|
1/15/2014
|
-0.10 / -0.85%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.70
|
4.18
|
1,738,830
|
|
|
1/14/2014
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
4.22
|
1,510,780
|
|
|
1/13/2014
|
-0.10 / -0.83%
|
11.90
|
12.10
|
11.70
|
11.90
|
11.90
|
4.25
|
1,668,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|