|
|
Closing price on 8/14/2015
|
|
| Open |
11.90 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
1,020,630 |
| Split-adjusted Price |
6.12 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2015
|
-0.20 / -1.67%
|
11.90
|
12.20
|
11.70
|
11.80
|
11.87
|
6.12
|
1,020,630
|
|
|
8/13/2015
|
-0.50 / -4.00%
|
12.40
|
12.40
|
11.80
|
12.00
|
12.09
|
6.23
|
1,961,420
|
|
|
8/12/2015
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.53
|
6.49
|
545,810
|
|
|
8/11/2015
|
-0.10 / -0.79%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.74
|
6.54
|
732,360
|
|
|
8/10/2015
|
+0.10 / +0.79%
|
12.80
|
13.00
|
12.60
|
12.70
|
12.78
|
6.59
|
524,180
|
|
|
8/7/2015
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.63
|
6.54
|
420,300
|
|
|
8/6/2015
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.68
|
6.59
|
417,900
|
|
|
8/5/2015
|
+0.40 / +3.20%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.75
|
6.69
|
593,500
|
|
|
8/4/2015
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.40
|
12.50
|
12.54
|
6.49
|
806,960
|
|
|
8/3/2015
|
-0.40 / -3.10%
|
12.70
|
12.80
|
12.30
|
12.50
|
12.50
|
6.49
|
1,034,070
|
|
|
7/31/2015
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.80
|
12.90
|
12.96
|
6.69
|
797,410
|
|
|
7/30/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.93
|
6.69
|
537,630
|
|
|
7/29/2015
|
-0.20 / -1.53%
|
13.20
|
13.20
|
12.90
|
12.90
|
13.05
|
6.69
|
1,069,530
|
|
|
7/28/2015
|
-0.20 / -1.50%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.16
|
6.80
|
1,395,010
|
|
|
7/27/2015
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.00
|
13.30
|
13.25
|
6.90
|
1,205,350
|
|
|
7/24/2015
|
+0.60 / +4.76%
|
12.60
|
13.40
|
12.60
|
13.20
|
13.03
|
6.85
|
2,404,360
|
|
|
7/23/2015
|
-0.30 / -2.33%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.64
|
6.54
|
947,860
|
|
|
7/22/2015
|
+0.30 / +2.38%
|
12.50
|
12.90
|
12.40
|
12.90
|
12.65
|
6.69
|
764,980
|
|
|
7/21/2015
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.30
|
12.60
|
12.54
|
6.54
|
1,014,700
|
|
|
7/20/2015
|
-0.50 / -3.85%
|
12.80
|
12.80
|
12.30
|
12.50
|
12.52
|
6.49
|
1,628,990
|
|
|
7/17/2015
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.02
|
6.75
|
767,230
|
|
|
7/16/2015
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.80
|
12.90
|
12.93
|
6.69
|
997,290
|
|
|
7/15/2015
|
-0.20 / -1.53%
|
13.20
|
13.20
|
12.90
|
12.90
|
13.06
|
6.69
|
1,025,670
|
|
|
7/14/2015
|
-0.20 / -1.50%
|
13.30
|
13.50
|
13.00
|
13.10
|
13.15
|
6.80
|
1,110,820
|
|
|
7/13/2015
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.39
|
6.90
|
1,017,900
|
|
|
7/10/2015
|
+0.30 / +2.26%
|
13.50
|
13.90
|
13.40
|
13.60
|
13.60
|
7.06
|
2,253,180
|
|
|
7/9/2015
|
+0.10 / +0.76%
|
13.00
|
13.40
|
12.90
|
13.30
|
13.14
|
6.90
|
1,399,120
|
|
|
7/8/2015
|
-0.50 / -3.65%
|
13.50
|
13.60
|
13.00
|
13.20
|
13.28
|
6.85
|
1,983,620
|
|
|
7/7/2015
|
+0.20 / +1.48%
|
13.60
|
14.00
|
13.50
|
13.70
|
13.71
|
7.11
|
2,202,820
|
|
|
7/6/2015
|
+0.80 / +6.30%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.44
|
7.01
|
4,785,430
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|