|
|
Closing price on 7/28/2016
|
|
| Open |
15.20 |
| High |
15.60 |
| Low |
15.00 |
| Volume |
840,040 |
| Split-adjusted Price |
6.09 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2016
|
+0.30 / +1.97%
|
15.20
|
15.60
|
15.00
|
15.50
|
15.30
|
6.09
|
840,040
|
|
|
7/27/2016
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.20
|
15.26
|
5.98
|
901,560
|
|
|
7/26/2016
|
+0.60 / +4.11%
|
14.40
|
15.20
|
14.40
|
15.20
|
14.93
|
5.98
|
1,428,410
|
|
|
7/25/2016
|
+0.20 / +1.39%
|
14.30
|
14.60
|
14.10
|
14.60
|
14.43
|
5.74
|
710,550
|
|
|
7/22/2016
|
-0.10 / -0.69%
|
14.50
|
14.50
|
13.90
|
14.40
|
14.19
|
5.66
|
1,278,630
|
|
|
7/21/2016
|
+0.10 / +0.69%
|
14.30
|
14.60
|
14.20
|
14.50
|
14.45
|
5.70
|
678,970
|
|
|
7/20/2016
|
-0.20 / -1.37%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.38
|
5.66
|
682,560
|
|
|
7/19/2016
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.30
|
14.60
|
14.49
|
5.74
|
1,613,760
|
|
|
7/18/2016
|
+0.30 / +2.11%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.39
|
5.70
|
844,550
|
|
|
7/15/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.90
|
14.20
|
14.06
|
5.58
|
1,061,890
|
|
|
7/14/2016
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.10
|
14.20
|
14.27
|
5.58
|
582,490
|
|
|
7/13/2016
|
-0.10 / -0.69%
|
14.60
|
14.90
|
14.30
|
14.40
|
14.56
|
5.66
|
735,400
|
|
|
7/12/2016
|
+0.50 / +3.57%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.19
|
5.70
|
885,180
|
|
|
7/11/2016
|
-0.70 / -4.76%
|
14.60
|
14.70
|
14.00
|
14.00
|
14.23
|
5.50
|
973,150
|
|
|
7/8/2016
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.50
|
14.70
|
14.70
|
5.78
|
1,486,110
|
|
|
7/7/2016
|
+0.70 / +4.93%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.79
|
5.86
|
1,983,830
|
|
|
7/6/2016
|
+0.40 / +2.90%
|
13.80
|
14.50
|
13.50
|
14.20
|
14.12
|
5.58
|
1,200,890
|
|
|
7/5/2016
|
-0.20 / -1.43%
|
13.90
|
14.20
|
13.80
|
13.80
|
13.96
|
5.42
|
1,916,770
|
|
|
7/4/2016
|
-0.20 / -1.41%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.12
|
5.50
|
1,280,700
|
|
|
7/1/2016
|
+0.40 / +2.90%
|
13.80
|
14.30
|
13.80
|
14.20
|
14.13
|
5.58
|
1,723,080
|
|
|
6/30/2016
|
0.00 / 0.00%
|
14.10
|
14.50
|
13.80
|
13.80
|
14.15
|
5.42
|
1,168,690
|
|
|
6/29/2016
|
+0.90 / +6.98%
|
12.90
|
13.80
|
12.90
|
13.80
|
13.41
|
5.42
|
2,509,280
|
|
|
6/28/2016
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.88
|
5.07
|
732,280
|
|
|
6/27/2016
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.50
|
12.90
|
12.76
|
5.07
|
719,970
|
|
|
6/24/2016
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.10
|
12.90
|
12.63
|
5.07
|
1,634,090
|
|
|
6/23/2016
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.90
|
13.00
|
12.99
|
5.11
|
958,900
|
|
|
6/22/2016
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.80
|
13.00
|
13.01
|
5.11
|
624,260
|
|
|
6/21/2016
|
-0.20 / -1.52%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.10
|
5.11
|
385,610
|
|
|
6/20/2016
|
+0.80 / +6.45%
|
12.80
|
13.20
|
12.60
|
13.20
|
12.91
|
5.19
|
1,025,750
|
|
|
6/17/2016
|
-0.50 / -3.88%
|
12.90
|
13.00
|
12.40
|
12.40
|
12.53
|
4.87
|
3,034,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|