|
|
Closing price on 5/12/2014
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.40 |
| Volume |
420,430 |
| Split-adjusted Price |
5.38 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2014
|
-0.80 / -6.56%
|
11.90
|
12.00
|
11.40
|
11.40
|
11.40
|
5.38
|
420,430
|
|
|
5/9/2014
|
0.00 / 0.00%
|
11.70
|
12.50
|
11.50
|
12.20
|
12.20
|
5.76
|
570,960
|
|
|
5/8/2014
|
-0.90 / -6.87%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
5.76
|
1,074,520
|
|
|
5/7/2014
|
-0.20 / -1.50%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.10
|
6.18
|
295,610
|
|
|
5/6/2014
|
-0.30 / -2.21%
|
13.30
|
13.50
|
12.90
|
13.30
|
13.30
|
6.27
|
1,044,960
|
|
|
5/5/2014
|
-0.50 / -3.55%
|
14.10
|
14.30
|
13.50
|
13.60
|
13.60
|
6.42
|
467,980
|
|
|
4/29/2014
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.10
|
6.65
|
207,380
|
|
|
4/28/2014
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
6.65
|
211,430
|
|
|
4/25/2014
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.20
|
6.70
|
259,810
|
|
|
4/24/2014
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.10
|
14.30
|
14.30
|
6.75
|
249,510
|
|
|
4/23/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.30
|
14.40
|
14.40
|
6.79
|
576,170
|
|
|
4/22/2014
|
+0.60 / +4.35%
|
14.00
|
14.40
|
13.70
|
14.40
|
14.40
|
6.79
|
854,760
|
|
|
4/21/2014
|
-0.40 / -2.82%
|
14.20
|
14.30
|
13.80
|
13.80
|
13.80
|
6.51
|
1,101,230
|
|
|
4/18/2014
|
-0.60 / -4.05%
|
14.50
|
14.80
|
14.20
|
14.20
|
14.20
|
6.70
|
1,047,630
|
|
|
4/17/2014
|
+0.20 / +1.37%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.80
|
6.98
|
504,370
|
|
|
4/16/2014
|
-0.50 / -3.31%
|
15.00
|
15.10
|
14.10
|
14.60
|
14.60
|
6.89
|
1,451,460
|
|
|
4/15/2014
|
-0.50 / -3.21%
|
15.40
|
15.60
|
15.00
|
15.10
|
15.10
|
7.12
|
928,640
|
|
|
4/14/2014
|
-0.40 / -2.50%
|
15.70
|
15.80
|
15.40
|
15.60
|
15.60
|
7.36
|
1,088,370
|
|
|
4/11/2014
|
-0.20 / -1.23%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
7.55
|
1,091,790
|
|
|
4/10/2014
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.20
|
16.20
|
16.20
|
7.64
|
600,700
|
|
|
4/8/2014
|
+0.30 / +1.89%
|
16.00
|
16.30
|
15.90
|
16.20
|
16.20
|
7.64
|
1,203,700
|
|
|
4/7/2014
|
+0.30 / +1.92%
|
15.60
|
16.00
|
15.50
|
15.90
|
15.90
|
7.50
|
1,409,120
|
|
|
4/4/2014
|
+0.20 / +1.30%
|
15.40
|
15.80
|
15.40
|
15.60
|
15.60
|
7.36
|
1,043,360
|
|
|
4/3/2014
|
+0.30 / +1.99%
|
15.20
|
15.60
|
15.10
|
15.40
|
15.40
|
7.26
|
803,420
|
|
|
4/2/2014
|
+0.10 / +0.67%
|
15.00
|
15.40
|
14.50
|
15.10
|
15.10
|
7.12
|
1,307,660
|
|
|
4/1/2014
|
-0.90 / -5.66%
|
15.90
|
15.90
|
14.90
|
15.00
|
15.00
|
7.08
|
2,642,510
|
|
|
3/31/2014
|
-0.30 / -1.85%
|
16.20
|
16.40
|
15.80
|
15.90
|
15.90
|
7.50
|
756,470
|
|
|
3/28/2014
|
+0.10 / +0.62%
|
16.10
|
16.50
|
16.10
|
16.20
|
16.20
|
7.64
|
961,280
|
|
|
3/27/2014
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.50
|
16.10
|
16.10
|
7.59
|
1,100,870
|
|
|
3/26/2014
|
-0.70 / -4.17%
|
17.00
|
17.00
|
15.90
|
16.10
|
16.10
|
7.59
|
2,422,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|