|
|
Closing price on 5/20/2014
|
|
| Open |
12.60 |
| High |
13.00 |
| Low |
12.40 |
| Volume |
567,960 |
| Split-adjusted Price |
6.13 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2014
|
+0.40 / +3.17%
|
12.60
|
13.00
|
12.40
|
13.00
|
13.00
|
6.13
|
567,960
|
|
|
5/19/2014
|
+0.30 / +2.44%
|
12.10
|
12.90
|
12.00
|
12.60
|
12.60
|
5.94
|
599,360
|
|
|
5/16/2014
|
+0.70 / +6.03%
|
11.50
|
12.40
|
11.50
|
12.30
|
12.30
|
5.80
|
1,098,810
|
|
|
5/15/2014
|
+0.20 / +1.75%
|
11.40
|
12.00
|
10.70
|
11.60
|
11.60
|
5.47
|
1,042,420
|
|
|
5/14/2014
|
+0.70 / +6.54%
|
10.00
|
11.40
|
10.00
|
11.40
|
11.40
|
5.38
|
1,160,220
|
|
|
5/13/2014
|
-0.70 / -6.14%
|
10.70
|
11.10
|
10.70
|
10.70
|
10.70
|
5.05
|
891,820
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|