|
|
Closing price on 5/15/2012
|
|
| Open |
6.10 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
2,255,720 |
| Split-adjusted Price |
2.88 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2012
|
-0.30 / -4.69%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.10
|
2.88
|
2,255,720
|
|
|
5/14/2012
|
-0.30 / -4.48%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
3.02
|
1,267,560
|
|
|
5/11/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.70
|
3.16
|
3,204,970
|
|
|
5/10/2012
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
3.16
|
3,093,380
|
|
|
5/9/2012
|
+0.30 / +4.92%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.40
|
3.02
|
2,773,980
|
|
|
5/8/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.88
|
484,170
|
|
|
5/7/2012
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.78
|
838,650
|
|
|
5/4/2012
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.40
|
5.70
|
5.70
|
2.69
|
1,311,760
|
|
|
5/3/2012
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.30
|
5.50
|
5.50
|
2.59
|
1,081,490
|
|
|
5/2/2012
|
+0.20 / +3.77%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.50
|
2.59
|
3,720,380
|
|
|
4/27/2012
|
+0.10 / +1.92%
|
5.10
|
5.40
|
5.10
|
5.30
|
5.30
|
2.50
|
1,038,800
|
|
|
4/26/2012
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.20
|
2.45
|
1,238,640
|
|
|
4/25/2012
|
+0.20 / +3.85%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.40
|
2.55
|
1,323,720
|
|
|
4/24/2012
|
+0.20 / +4.00%
|
5.00
|
5.20
|
4.90
|
5.20
|
5.20
|
2.45
|
1,097,690
|
|
|
4/23/2012
|
-0.20 / -3.85%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.00
|
2.36
|
789,830
|
|
|
4/20/2012
|
-0.10 / -1.89%
|
5.20
|
5.40
|
5.10
|
5.20
|
5.20
|
2.45
|
1,469,350
|
|
|
4/19/2012
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.30
|
2.50
|
2,205,240
|
|
|
4/18/2012
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.10
|
5.30
|
5.30
|
2.50
|
2,914,650
|
|
|
4/17/2012
|
+0.20 / +4.08%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.10
|
2.41
|
1,469,540
|
|
|
4/16/2012
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.90
|
2.31
|
949,160
|
|
|
4/13/2012
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.70
|
2.22
|
595,860
|
|
|
4/12/2012
|
-0.10 / -2.04%
|
5.00
|
5.10
|
4.80
|
4.80
|
4.80
|
2.26
|
1,218,730
|
|
|
4/11/2012
|
+0.10 / +2.08%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
2.31
|
913,210
|
|
|
4/10/2012
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.80
|
2.26
|
619,140
|
|
|
4/9/2012
|
+0.10 / +2.13%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.80
|
2.26
|
646,690
|
|
|
4/6/2012
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.70
|
2.22
|
769,000
|
|
|
4/5/2012
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.40
|
4.60
|
4.60
|
2.17
|
480,550
|
|
|
4/4/2012
|
-0.10 / -2.13%
|
4.70
|
4.80
|
4.50
|
4.60
|
4.60
|
2.17
|
291,090
|
|
|
4/3/2012
|
+0.20 / +4.44%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.70
|
2.22
|
503,630
|
|
|
3/30/2012
|
-0.20 / -4.26%
|
4.70
|
4.80
|
4.50
|
4.50
|
4.50
|
2.12
|
720,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|