|
|
Closing price on 5/12/2016
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
558,130 |
| Split-adjusted Price |
6.02 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2016
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.61
|
6.02
|
558,130
|
|
|
5/11/2016
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.55
|
6.07
|
1,483,370
|
|
|
5/10/2016
|
+0.30 / +2.68%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.31
|
5.97
|
1,992,800
|
|
|
5/9/2016
|
+0.10 / +0.90%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.16
|
5.81
|
1,031,170
|
|
|
5/6/2016
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.21
|
5.76
|
1,092,970
|
|
|
5/5/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.43
|
5.92
|
1,045,330
|
|
|
5/4/2016
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.43
|
5.92
|
1,619,190
|
|
|
4/29/2016
|
+0.40 / +3.64%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.32
|
5.92
|
2,855,790
|
|
|
4/28/2016
|
-0.10 / -0.90%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.10
|
5.71
|
973,440
|
|
|
4/27/2016
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.90
|
11.10
|
11.12
|
5.76
|
2,054,220
|
|
|
4/26/2016
|
+0.40 / +3.74%
|
10.70
|
11.10
|
10.60
|
11.10
|
10.93
|
5.76
|
2,667,620
|
|
|
4/25/2016
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.71
|
5.55
|
841,650
|
|
|
4/22/2016
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.70
|
5.60
|
1,142,740
|
|
|
4/21/2016
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.65
|
5.50
|
1,534,560
|
|
|
4/20/2016
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.52
|
5.45
|
1,335,440
|
|
|
4/19/2016
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.45
|
5.40
|
951,010
|
|
|
4/15/2016
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.66
|
5.50
|
885,300
|
|
|
4/14/2016
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.71
|
5.55
|
743,490
|
|
|
4/13/2016
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.80
|
5.55
|
1,702,020
|
|
|
4/12/2016
|
+0.20 / +1.90%
|
10.50
|
11.00
|
10.40
|
10.70
|
10.79
|
5.55
|
3,735,170
|
|
|
4/11/2016
|
+0.20 / +1.94%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.47
|
5.45
|
1,431,620
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|