|
|
Closing price on 9/4/2014
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.40 |
| Volume |
3,039,630 |
| Split-adjusted Price |
8.67 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/7/2014
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.40
|
14.40
|
14.40
|
7.47
|
4,205,760
|
|
|
8/6/2014
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.50
|
7.01
|
1,601,030
|
|
|
8/5/2014
|
+0.40 / +3.05%
|
13.20
|
13.60
|
13.10
|
13.50
|
13.50
|
7.01
|
1,922,210
|
|
|
8/4/2014
|
-0.20 / -1.50%
|
12.90
|
13.20
|
12.90
|
13.10
|
13.10
|
6.80
|
941,340
|
|
|
8/1/2014
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.30
|
6.90
|
392,190
|
|
|
7/31/2014
|
+0.10 / +0.76%
|
13.00
|
13.40
|
13.00
|
13.30
|
13.30
|
6.90
|
621,260
|
|
|
7/30/2014
|
+0.40 / +3.13%
|
13.10
|
13.50
|
13.10
|
13.20
|
13.20
|
6.85
|
1,944,720
|
|
|
7/29/2014
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.80
|
6.64
|
985,510
|
|
|
7/28/2014
|
-0.60 / -4.48%
|
13.20
|
13.20
|
12.70
|
12.80
|
12.80
|
6.64
|
1,459,920
|
|
|
7/25/2014
|
-0.30 / -2.19%
|
13.80
|
13.90
|
13.40
|
13.40
|
13.40
|
6.95
|
1,585,040
|
|
|
7/24/2014
|
+0.40 / +3.01%
|
13.40
|
13.90
|
13.40
|
13.70
|
13.70
|
7.11
|
2,583,710
|
|
|
7/23/2014
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.20
|
13.30
|
13.30
|
6.90
|
545,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|