|
|
Closing price on 4/8/2016
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
807,540 |
| Split-adjusted Price |
5.34 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2016
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
5.34
|
807,540
|
|
|
4/7/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.45
|
5.40
|
901,270
|
|
|
4/6/2016
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.34
|
5.40
|
711,000
|
|
|
4/5/2016
|
+0.20 / +1.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.14
|
5.34
|
660,540
|
|
|
4/4/2016
|
-0.10 / -0.98%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.09
|
5.24
|
1,144,770
|
|
|
4/1/2016
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.28
|
5.29
|
820,940
|
|
|
3/31/2016
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.37
|
5.34
|
1,932,110
|
|
|
3/30/2016
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.46
|
5.45
|
1,447,030
|
|
|
3/29/2016
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.57
|
5.40
|
1,301,130
|
|
|
3/28/2016
|
+0.20 / +1.90%
|
10.60
|
10.80
|
10.40
|
10.70
|
10.66
|
5.55
|
1,303,930
|
|
|
3/25/2016
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.39
|
5.45
|
949,800
|
|
|
3/24/2016
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.48
|
5.40
|
864,960
|
|
|
3/23/2016
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.57
|
5.50
|
775,400
|
|
|
3/22/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.49
|
5.45
|
1,040,520
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|