|
Closing price on 9/22/2014
|
|
| Open |
17.90 |
| High |
18.20 |
| Low |
17.60 |
| Volume |
1,805,310 |
| Split-adjusted Price |
9.13 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2014
|
+0.10 / +0.57%
|
17.90
|
18.20
|
17.60
|
17.60
|
17.60
|
9.13
|
1,805,310
|
|
|
9/19/2014
|
+0.30 / +1.74%
|
17.20
|
17.80
|
16.90
|
17.50
|
17.50
|
9.08
|
3,120,270
|
|
|
9/18/2014
|
-1.20 / -6.52%
|
18.20
|
18.90
|
17.20
|
17.20
|
17.20
|
8.93
|
5,258,230
|
|
|
9/17/2014
|
-1.20 / -6.12%
|
20.20
|
20.90
|
18.40
|
18.40
|
18.40
|
9.55
|
3,375,120
|
|
|
9/16/2014
|
+1.20 / +6.52%
|
18.50
|
19.60
|
18.40
|
19.60
|
19.60
|
10.17
|
4,613,210
|
|
|
9/15/2014
|
+1.20 / +6.98%
|
17.40
|
18.40
|
17.30
|
18.40
|
18.40
|
9.55
|
6,050,820
|
|
|
9/12/2014
|
+0.40 / +2.38%
|
16.70
|
17.40
|
16.70
|
17.20
|
17.20
|
8.93
|
1,623,490
|
|
|
9/11/2014
|
+0.10 / +0.60%
|
16.90
|
17.10
|
16.70
|
16.80
|
16.80
|
8.72
|
1,269,750
|
|
|
9/10/2014
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.00
|
16.70
|
16.70
|
8.67
|
2,139,960
|
|
|
9/9/2014
|
-0.90 / -5.06%
|
17.70
|
17.70
|
16.60
|
16.90
|
16.90
|
8.77
|
3,155,740
|
|
|
9/8/2014
|
+0.30 / +1.71%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.80
|
9.24
|
1,979,560
|
|
|
9/5/2014
|
+0.80 / +4.79%
|
17.00
|
17.50
|
16.80
|
17.50
|
17.50
|
9.08
|
2,884,170
|
|
|
9/4/2014
|
-0.30 / -1.76%
|
16.80
|
17.00
|
16.40
|
16.70
|
16.70
|
8.67
|
3,039,630
|
|
|
9/3/2014
|
-0.20 / -1.16%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.00
|
8.82
|
1,828,750
|
|
|
8/29/2014
|
-0.40 / -2.27%
|
17.60
|
17.70
|
17.10
|
17.20
|
17.20
|
8.93
|
1,820,290
|
|
|
8/28/2014
|
+0.20 / +1.15%
|
17.40
|
17.80
|
17.30
|
17.60
|
17.60
|
9.13
|
1,320,510
|
|
|
8/27/2014
|
+0.50 / +2.96%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.40
|
9.03
|
1,927,960
|
|
|
8/26/2014
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.80
|
16.90
|
16.90
|
8.77
|
2,387,930
|
|
|
8/25/2014
|
+0.70 / +4.32%
|
16.30
|
17.30
|
16.30
|
16.90
|
16.90
|
8.77
|
2,817,170
|
|
|
8/22/2014
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.10
|
16.20
|
16.20
|
8.41
|
1,851,050
|
|
|
8/21/2014
|
+0.40 / +2.53%
|
16.10
|
16.40
|
16.00
|
16.20
|
16.20
|
8.41
|
3,486,720
|
|
|
8/20/2014
|
+0.40 / +2.60%
|
15.30
|
15.90
|
15.30
|
15.80
|
15.80
|
8.20
|
1,579,320
|
|
|
8/19/2014
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.30
|
15.40
|
15.40
|
7.99
|
1,636,620
|
|
|
8/18/2014
|
+0.40 / +2.63%
|
15.40
|
15.80
|
15.30
|
15.60
|
15.60
|
8.09
|
2,461,170
|
|
|
8/15/2014
|
+0.60 / +4.11%
|
14.50
|
15.30
|
14.50
|
15.20
|
15.20
|
7.89
|
2,707,010
|
|
|
8/14/2014
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.50
|
14.60
|
14.60
|
7.58
|
1,326,130
|
|
|
8/13/2014
|
+0.50 / +3.50%
|
14.40
|
14.80
|
14.30
|
14.80
|
14.80
|
7.68
|
1,909,390
|
|
|
8/12/2014
|
-0.20 / -1.38%
|
14.40
|
14.60
|
14.20
|
14.30
|
14.30
|
7.42
|
1,934,750
|
|
|
8/11/2014
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.50
|
7.52
|
1,691,340
|
|
|
8/8/2014
|
+0.30 / +2.08%
|
14.50
|
15.10
|
14.40
|
14.70
|
14.70
|
7.63
|
3,099,770
|
|
|
|