|
|
Closing price on 7/8/2014
|
|
| Open |
3.70 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
932,700 |
| Split-adjusted Price |
3.90 |
|
|
PVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2014
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.72
|
3.90
|
932,700
|
|
|
7/7/2014
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.79
|
3.70
|
684,785
|
|
|
7/4/2014
|
+0.10 / +2.70%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.83
|
3.80
|
2,273,331
|
|
|
7/3/2014
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.67
|
3.70
|
2,500,269
|
|
|
7/2/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
257,500
|
|
|
7/1/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
703,370
|
|
|
6/30/2014
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
371,300
|
|
|
6/27/2014
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
271,300
|
|
|
6/26/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.45
|
3.40
|
132,300
|
|
|
6/25/2014
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.42
|
3.40
|
446,600
|
|
|
6/24/2014
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.37
|
3.50
|
586,500
|
|
|
6/23/2014
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.32
|
3.40
|
75,120
|
|
|
6/20/2014
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.40
|
3.30
|
349,000
|
|
|
6/19/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.34
|
3.40
|
773,100
|
|
|
6/18/2014
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.52
|
3.40
|
565,700
|
|
|
6/17/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
589,310
|
|
|
6/16/2014
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
513,700
|
|
|
6/13/2014
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.46
|
3.40
|
153,401
|
|
|
6/12/2014
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
264,800
|
|
|
6/11/2014
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.20
|
3.60
|
3.36
|
3.60
|
897,136
|
|
|
6/10/2014
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
577,810
|
|
|
6/9/2014
|
-0.20 / -5.56%
|
3.50
|
3.70
|
3.40
|
3.40
|
3.50
|
3.40
|
710,400
|
|
|
6/6/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.55
|
3.60
|
323,500
|
|
|
6/5/2014
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
388,900
|
|
|
6/4/2014
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.44
|
3.40
|
423,700
|
|
|
6/3/2014
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
510,000
|
|
|
6/2/2014
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.51
|
3.50
|
543,488
|
|
|
5/30/2014
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.65
|
3.60
|
509,300
|
|
|
5/29/2014
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.60
|
3.70
|
3.74
|
3.70
|
764,700
|
|
|
5/28/2014
|
-0.10 / -2.63%
|
3.90
|
4.00
|
3.70
|
3.70
|
3.79
|
3.70
|
1,002,815
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|