|
|
Closing price on 9/16/2015
|
|
| Open |
10.10 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
323,020 |
| Split-adjusted Price |
5.24 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2015
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.10
|
10.24
|
5.24
|
323,020
|
|
|
9/15/2015
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.19
|
5.24
|
510,060
|
|
|
9/14/2015
|
-0.30 / -2.86%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.30
|
5.29
|
507,860
|
|
|
9/11/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.51
|
5.45
|
268,010
|
|
|
9/10/2015
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.44
|
5.45
|
261,850
|
|
|
9/9/2015
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.57
|
5.45
|
332,640
|
|
|
9/8/2015
|
+0.20 / +1.96%
|
10.20
|
10.60
|
10.10
|
10.40
|
10.40
|
5.40
|
482,600
|
|
|
9/7/2015
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.31
|
5.29
|
489,010
|
|
|
9/4/2015
|
-0.10 / -0.96%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.43
|
5.34
|
431,250
|
|
|
9/3/2015
|
-0.40 / -3.70%
|
10.70
|
10.70
|
10.20
|
10.40
|
10.45
|
5.40
|
1,150,290
|
|
|
9/1/2015
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.70
|
10.80
|
10.88
|
5.60
|
652,600
|
|
|
8/31/2015
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.91
|
5.60
|
910,060
|
|
|
8/28/2015
|
+0.20 / +1.82%
|
11.20
|
11.30
|
10.90
|
11.20
|
11.09
|
5.81
|
1,246,800
|
|
|
8/27/2015
|
+0.60 / +5.77%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.88
|
5.71
|
1,903,110
|
|
|
8/26/2015
|
+0.60 / +6.12%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.25
|
5.40
|
1,547,910
|
|
|
8/25/2015
|
-0.30 / -2.97%
|
9.40
|
10.20
|
9.40
|
9.80
|
9.78
|
5.09
|
2,177,830
|
|
|
8/24/2015
|
-0.70 / -6.48%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.14
|
5.24
|
1,291,620
|
|
|
8/21/2015
|
-0.50 / -4.42%
|
11.10
|
11.10
|
10.60
|
10.80
|
10.71
|
5.60
|
1,890,710
|
|
|
8/20/2015
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.10
|
11.30
|
11.42
|
5.86
|
606,910
|
|
|
8/19/2015
|
-0.20 / -1.68%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.70
|
6.07
|
641,940
|
|
|
8/18/2015
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.60
|
11.90
|
11.78
|
6.17
|
785,350
|
|
|
8/17/2015
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.60
|
11.70
|
11.79
|
6.07
|
578,160
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|