|
|
Closing price on 5/29/2015
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
846,960 |
| Split-adjusted Price |
5.97 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2015
|
-0.20 / -1.71%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.65
|
5.97
|
846,960
|
|
|
5/28/2015
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.70
|
6.07
|
961,000
|
|
|
5/27/2015
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.40
|
11.70
|
11.68
|
6.07
|
1,120,340
|
|
|
5/26/2015
|
+0.20 / +1.75%
|
11.40
|
12.00
|
11.40
|
11.60
|
11.71
|
6.02
|
1,704,530
|
|
|
5/25/2015
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.44
|
5.92
|
756,080
|
|
|
5/22/2015
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.48
|
5.97
|
1,068,910
|
|
|
5/21/2015
|
+0.30 / +2.68%
|
11.30
|
11.50
|
11.00
|
11.50
|
11.30
|
5.97
|
777,610
|
|
|
5/20/2015
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.07
|
5.81
|
1,172,920
|
|
|
5/19/2015
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.39
|
5.45
|
691,320
|
|
|
5/18/2015
|
-0.40 / -3.74%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.47
|
5.34
|
693,960
|
|
|
5/15/2015
|
-0.30 / -2.73%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.86
|
5.55
|
914,310
|
|
|
5/14/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.99
|
5.71
|
323,000
|
|
|
5/13/2015
|
-0.20 / -1.79%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.10
|
5.71
|
784,800
|
|
|
5/12/2015
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.30
|
5.81
|
1,296,100
|
|
|
5/11/2015
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.69
|
6.02
|
513,810
|
|
|
5/8/2015
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.84
|
6.07
|
364,680
|
|
|
5/7/2015
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.86
|
6.12
|
652,210
|
|
|
5/6/2015
|
-0.40 / -3.31%
|
12.10
|
12.20
|
11.70
|
11.70
|
11.94
|
6.07
|
575,270
|
|
|
5/5/2015
|
+0.30 / +2.54%
|
11.60
|
12.20
|
11.40
|
12.10
|
11.80
|
6.28
|
868,790
|
|
|
5/4/2015
|
-0.80 / -6.35%
|
12.60
|
12.60
|
11.80
|
11.80
|
12.06
|
6.12
|
1,691,080
|
|
|
4/27/2015
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.57
|
6.54
|
547,890
|
|
|
4/24/2015
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.73
|
6.59
|
493,260
|
|
|
4/23/2015
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.50
|
12.70
|
12.70
|
6.59
|
659,850
|
|
|
4/22/2015
|
+0.10 / +0.79%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.82
|
6.64
|
593,650
|
|
|
4/21/2015
|
-0.20 / -1.55%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.86
|
6.59
|
603,390
|
|
|
4/20/2015
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.94
|
6.69
|
638,910
|
|
|
4/17/2015
|
-0.20 / -1.52%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.03
|
6.75
|
1,026,630
|
|
|
4/16/2015
|
+0.10 / +0.76%
|
13.40
|
13.50
|
13.20
|
13.20
|
13.28
|
6.85
|
1,046,860
|
|
|
4/15/2015
|
+0.40 / +3.15%
|
12.90
|
13.30
|
12.80
|
13.10
|
13.04
|
6.80
|
1,630,920
|
|
|
4/14/2015
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.81
|
6.59
|
640,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|