|
|
Closing price on 8/6/2014
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
344,200 |
| Split-adjusted Price |
3.50 |
|
|
PVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2014
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.56
|
3.50
|
344,200
|
|
|
8/5/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
199,400
|
|
|
8/4/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
149,417
|
|
|
8/1/2014
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.58
|
3.50
|
560,550
|
|
|
7/31/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.48
|
3.40
|
298,716
|
|
|
7/30/2014
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
289,400
|
|
|
7/29/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
137,320
|
|
|
7/28/2014
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.53
|
3.50
|
361,200
|
|
|
7/25/2014
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.65
|
3.70
|
830,800
|
|
|
7/24/2014
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
200,500
|
|
|
7/23/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.48
|
3.50
|
451,500
|
|
|
7/22/2014
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
444,600
|
|
|
7/21/2014
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.58
|
3.60
|
808,760
|
|
|
7/18/2014
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
888,100
|
|
|
7/17/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.74
|
3.80
|
270,800
|
|
|
7/16/2014
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.89
|
3.80
|
1,033,900
|
|
|
7/15/2014
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
2,320,618
|
|
|
7/14/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.73
|
3.80
|
400,200
|
|
|
7/11/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.73
|
3.80
|
681,950
|
|
|
7/10/2014
|
-0.30 / -7.32%
|
4.10
|
4.10
|
3.70
|
3.80
|
3.81
|
3.80
|
1,437,100
|
|
|
7/9/2014
|
+0.20 / +5.13%
|
3.90
|
4.20
|
3.80
|
4.10
|
4.02
|
4.10
|
2,027,460
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|