|
|
Closing price on 7/18/2014
|
|
| Open |
13.60 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
1,229,970 |
| Split-adjusted Price |
7.06 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2014
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.60
|
7.06
|
1,229,970
|
|
|
7/17/2014
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.40
|
13.60
|
13.60
|
7.06
|
1,360,690
|
|
|
7/16/2014
|
-0.20 / -1.46%
|
13.90
|
14.00
|
13.50
|
13.50
|
13.50
|
7.01
|
1,747,860
|
|
|
7/15/2014
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.70
|
7.11
|
1,512,310
|
|
|
7/14/2014
|
+0.50 / +3.85%
|
13.20
|
13.50
|
13.00
|
13.50
|
13.50
|
7.01
|
1,091,770
|
|
|
7/11/2014
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.00
|
6.75
|
851,530
|
|
|
7/10/2014
|
-0.30 / -2.22%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.20
|
6.85
|
1,226,360
|
|
|
7/9/2014
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.50
|
7.01
|
749,770
|
|
|
7/8/2014
|
+0.50 / +3.85%
|
13.00
|
13.60
|
12.90
|
13.50
|
13.50
|
7.01
|
2,566,610
|
|
|
7/7/2014
|
-0.20 / -1.52%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.00
|
6.75
|
1,703,650
|
|
|
7/4/2014
|
+0.10 / +0.76%
|
13.20
|
13.60
|
13.00
|
13.20
|
13.20
|
6.85
|
1,690,830
|
|
|
7/3/2014
|
+0.10 / +0.77%
|
13.30
|
13.60
|
13.00
|
13.10
|
13.10
|
6.80
|
1,660,850
|
|
|
7/2/2014
|
+0.80 / +6.56%
|
12.30
|
13.00
|
12.30
|
13.00
|
13.00
|
6.75
|
4,328,910
|
|
|
7/1/2014
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.20
|
6.33
|
1,184,010
|
|
|
6/30/2014
|
-0.10 / -0.82%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
6.28
|
953,460
|
|
|
6/27/2014
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.20
|
6.33
|
564,690
|
|
|
6/26/2014
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.40
|
6.43
|
1,256,150
|
|
|
6/25/2014
|
+0.50 / +4.24%
|
11.70
|
12.40
|
11.70
|
12.30
|
12.30
|
6.38
|
3,283,850
|
|
|
6/24/2014
|
-0.20 / -1.67%
|
11.90
|
12.10
|
11.80
|
11.80
|
11.80
|
6.12
|
439,570
|
|
|
6/23/2014
|
+0.50 / +4.35%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
6.23
|
419,380
|
|
|
6/20/2014
|
-0.60 / -4.96%
|
12.20
|
12.30
|
11.50
|
11.50
|
11.50
|
5.97
|
7,449,800
|
|
|
6/19/2014
|
-0.20 / -1.63%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.10
|
6.28
|
982,480
|
|
|
6/18/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.30
|
6.38
|
595,210
|
|
|
6/17/2014
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.30
|
6.38
|
695,010
|
|
|
6/16/2014
|
-0.60 / -4.65%
|
12.10
|
12.50
|
12.10
|
12.30
|
12.30
|
6.38
|
1,275,720
|
|
|
6/13/2014
|
+0.10 / +0.78%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.90
|
6.69
|
300,640
|
|
|
6/12/2014
|
-0.60 / -4.48%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.80
|
6.64
|
697,850
|
|
|
6/11/2014
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.20
|
13.40
|
13.40
|
6.32
|
395,770
|
|
|
6/10/2014
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.10
|
13.30
|
13.30
|
6.27
|
459,720
|
|
|
6/9/2014
|
+0.10 / +0.76%
|
13.40
|
13.60
|
13.10
|
13.30
|
13.30
|
6.27
|
700,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|