|
|
Closing price on 8/26/2013
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.40 |
| Volume |
1,761,210 |
| Split-adjusted Price |
3.21 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2013
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.80
|
3.21
|
1,761,210
|
|
|
8/23/2013
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
3.11
|
2,479,700
|
|
|
8/22/2013
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.50
|
3.07
|
2,369,770
|
|
|
8/21/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.80
|
3.21
|
2,626,800
|
|
|
8/20/2013
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.80
|
3.21
|
2,683,330
|
|
|
8/19/2013
|
+0.10 / +1.52%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.70
|
3.16
|
2,177,600
|
|
|
8/16/2013
|
+0.30 / +4.76%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
3.11
|
4,074,180
|
|
|
8/15/2013
|
+0.40 / +6.78%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.30
|
2.97
|
4,288,080
|
|
|
8/14/2013
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.90
|
2.78
|
480,420
|
|
|
8/13/2013
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
2.74
|
1,125,910
|
|
|
8/12/2013
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
2.78
|
1,839,120
|
|
|
8/9/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
2.69
|
694,870
|
|
|
8/8/2013
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
2.69
|
895,010
|
|
|
8/7/2013
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
2.74
|
470,560
|
|
|
8/6/2013
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.80
|
2.74
|
731,780
|
|
|
8/5/2013
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
2.74
|
517,790
|
|
|
8/2/2013
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
2.78
|
1,065,010
|
|
|
8/1/2013
|
+0.20 / +3.57%
|
5.60
|
5.90
|
5.60
|
5.80
|
5.80
|
2.74
|
1,692,920
|
|
|
7/31/2013
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
2.64
|
468,950
|
|
|
7/30/2013
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.60
|
2.64
|
748,500
|
|
|
7/29/2013
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
2.59
|
497,100
|
|
|
7/26/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.50
|
5.70
|
5.70
|
2.69
|
897,940
|
|
|
7/25/2013
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
2.69
|
1,546,970
|
|
|
7/24/2013
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
2.74
|
2,266,350
|
|
|
7/23/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.00
|
6.00
|
2.83
|
2,313,710
|
|
|
7/22/2013
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
2.83
|
2,164,440
|
|
|
7/19/2013
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
2.74
|
1,752,950
|
|
|
7/18/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
2.78
|
1,429,520
|
|
|
7/17/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
2.78
|
1,131,630
|
|
|
7/16/2013
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.90
|
2.78
|
2,093,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|