|
Closing price on 9/19/2013
|
|
| Open |
7.50 |
| High |
7.70 |
| Low |
7.40 |
| Volume |
2,502,480 |
| Split-adjusted Price |
3.54 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2013
|
+0.10 / +1.35%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.50
|
3.54
|
2,502,480
|
|
|
9/18/2013
|
-0.20 / -2.63%
|
7.60
|
7.70
|
7.30
|
7.40
|
7.40
|
3.49
|
1,881,020
|
|
|
9/17/2013
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.30
|
7.60
|
7.60
|
3.59
|
2,546,270
|
|
|
9/16/2013
|
+0.30 / +4.17%
|
7.30
|
7.60
|
7.30
|
7.50
|
7.50
|
3.54
|
3,410,040
|
|
|
9/13/2013
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
3.40
|
2,172,520
|
|
|
9/12/2013
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.60
|
7.00
|
7.00
|
3.30
|
1,836,300
|
|
|
9/11/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
3.16
|
1,553,830
|
|
|
9/10/2013
|
+0.10 / +1.52%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
3.16
|
1,843,530
|
|
|
9/9/2013
|
-0.40 / -5.71%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.60
|
3.11
|
3,598,120
|
|
|
9/6/2013
|
+0.10 / +1.45%
|
7.00
|
7.30
|
6.90
|
7.00
|
7.00
|
3.30
|
2,326,870
|
|
|
9/5/2013
|
+0.40 / +6.15%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.90
|
3.25
|
5,641,830
|
|
|
9/4/2013
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.50
|
3.07
|
1,755,360
|
|
|
9/3/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.50
|
3.07
|
1,239,700
|
|
|
8/30/2013
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
3.07
|
1,324,630
|
|
|
8/29/2013
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.30
|
2.97
|
1,216,010
|
|
|
8/28/2013
|
-0.30 / -4.55%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
2.97
|
2,460,300
|
|
|
8/27/2013
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
3.11
|
945,460
|
|
|
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
|
|
|
|