|
|
Closing price on 6/5/2012
|
|
| Open |
5.40 |
| High |
5.60 |
| Low |
5.30 |
| Volume |
776,440 |
| Split-adjusted Price |
2.64 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2012
|
+0.10 / +1.82%
|
5.40
|
5.60
|
5.30
|
5.60
|
5.60
|
2.64
|
776,440
|
|
|
6/4/2012
|
-0.20 / -3.51%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.50
|
2.59
|
697,040
|
|
|
6/1/2012
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
2.69
|
312,270
|
|
|
5/31/2012
|
-0.30 / -5.00%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.70
|
2.69
|
479,640
|
|
|
5/30/2012
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
2.83
|
254,040
|
|
|
5/29/2012
|
-0.20 / -3.28%
|
5.90
|
6.10
|
5.90
|
5.90
|
5.90
|
2.78
|
623,660
|
|
|
5/28/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.10
|
2.88
|
1,143,720
|
|
|
5/25/2012
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
2.78
|
844,130
|
|
|
5/24/2012
|
-0.30 / -5.00%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
2.69
|
1,028,760
|
|
|
5/23/2012
|
-0.30 / -4.76%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
2.83
|
1,457,890
|
|
|
5/22/2012
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.20
|
6.30
|
6.30
|
2.97
|
956,530
|
|
|
5/21/2012
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.50
|
3.07
|
1,011,880
|
|
|
5/18/2012
|
-0.30 / -4.62%
|
6.40
|
6.60
|
6.20
|
6.20
|
6.20
|
2.92
|
1,414,330
|
|
|
5/17/2012
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.50
|
3.07
|
1,826,650
|
|
|
5/16/2012
|
+0.10 / +1.64%
|
6.00
|
6.20
|
5.80
|
6.20
|
6.20
|
2.92
|
2,177,950
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|