|
|
Closing price on 5/25/2015
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
756,080 |
| Split-adjusted Price |
4.48 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2015
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.44
|
4.48
|
756,080
|
|
|
5/22/2015
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.48
|
4.52
|
1,068,910
|
|
|
5/21/2015
|
+0.30 / +2.68%
|
11.30
|
11.50
|
11.00
|
11.50
|
11.30
|
4.52
|
777,610
|
|
|
5/20/2015
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.07
|
4.40
|
1,172,920
|
|
|
5/19/2015
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.39
|
4.13
|
691,320
|
|
|
5/18/2015
|
-0.40 / -3.74%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.47
|
4.05
|
693,960
|
|
|
5/15/2015
|
-0.30 / -2.73%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.86
|
4.21
|
914,310
|
|
|
5/14/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.99
|
4.32
|
323,000
|
|
|
5/13/2015
|
-0.20 / -1.79%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.10
|
4.32
|
784,800
|
|
|
5/12/2015
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.30
|
4.40
|
1,296,100
|
|
|
5/11/2015
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.69
|
4.56
|
513,810
|
|
|
5/8/2015
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.84
|
4.60
|
364,680
|
|
|
5/7/2015
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.86
|
4.64
|
652,210
|
|
|
5/6/2015
|
-0.40 / -3.31%
|
12.10
|
12.20
|
11.70
|
11.70
|
11.94
|
4.60
|
575,270
|
|
|
5/5/2015
|
+0.30 / +2.54%
|
11.60
|
12.20
|
11.40
|
12.10
|
11.80
|
4.76
|
868,790
|
|
|
5/4/2015
|
-0.80 / -6.35%
|
12.60
|
12.60
|
11.80
|
11.80
|
12.06
|
4.64
|
1,691,080
|
|
|
4/27/2015
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.57
|
4.95
|
547,890
|
|
|
4/24/2015
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.73
|
4.99
|
493,260
|
|
|
4/23/2015
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.50
|
12.70
|
12.70
|
4.99
|
659,850
|
|
|
4/22/2015
|
+0.10 / +0.79%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.82
|
5.03
|
593,650
|
|
|
4/21/2015
|
-0.20 / -1.55%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.86
|
4.99
|
603,390
|
|
|
4/20/2015
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.94
|
5.07
|
638,910
|
|
|
4/17/2015
|
-0.20 / -1.52%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.03
|
5.11
|
1,026,630
|
|
|
4/16/2015
|
+0.10 / +0.76%
|
13.40
|
13.50
|
13.20
|
13.20
|
13.28
|
5.19
|
1,046,860
|
|
|
4/15/2015
|
+0.40 / +3.15%
|
12.90
|
13.30
|
12.80
|
13.10
|
13.04
|
5.15
|
1,630,920
|
|
|
4/14/2015
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.81
|
4.99
|
640,160
|
|
|
4/13/2015
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.95
|
5.03
|
562,780
|
|
|
4/10/2015
|
+0.30 / +2.36%
|
12.90
|
13.10
|
12.80
|
13.00
|
12.97
|
5.11
|
1,219,080
|
|
|
4/9/2015
|
+0.20 / +1.60%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.65
|
4.99
|
516,070
|
|
|
4/8/2015
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.55
|
4.91
|
666,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|