|
|
Closing price on 9/18/2014
|
|
| Open |
4.30 |
| High |
4.60 |
| Low |
4.20 |
| Volume |
2,669,000 |
| Split-adjusted Price |
4.20 |
|
|
PVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2014
|
-0.10 / -2.33%
|
4.30
|
4.60
|
4.20
|
4.20
|
4.39
|
4.20
|
2,669,000
|
|
|
9/17/2014
|
-0.40 / -8.51%
|
4.70
|
4.90
|
4.30
|
4.30
|
4.58
|
4.30
|
2,740,636
|
|
|
9/16/2014
|
-0.20 / -4.08%
|
4.80
|
4.80
|
4.50
|
4.70
|
4.59
|
4.70
|
4,373,489
|
|
|
9/15/2014
|
+0.10 / +2.08%
|
5.10
|
5.20
|
4.90
|
4.90
|
5.09
|
4.90
|
3,141,390
|
|
|
9/12/2014
|
+0.40 / +9.09%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.77
|
4.80
|
5,434,230
|
|
|
9/11/2014
|
+0.40 / +10.00%
|
4.10
|
4.40
|
4.00
|
4.40
|
4.34
|
4.40
|
5,853,279
|
|
|
9/10/2014
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.80
|
4.00
|
3.93
|
4.00
|
1,183,140
|
|
|
9/9/2014
|
-0.40 / -9.30%
|
4.30
|
4.30
|
3.90
|
3.90
|
4.05
|
3.90
|
2,123,710
|
|
|
9/8/2014
|
+0.20 / +4.88%
|
4.10
|
4.40
|
4.10
|
4.30
|
4.29
|
4.30
|
3,070,905
|
|
|
9/5/2014
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.03
|
4.10
|
1,048,420
|
|
|
9/4/2014
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.95
|
4.00
|
952,360
|
|
|
9/3/2014
|
+0.10 / +2.50%
|
4.10
|
4.20
|
3.90
|
4.10
|
4.02
|
4.10
|
1,624,915
|
|
|
8/29/2014
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.96
|
4.00
|
1,889,451
|
|
|
8/28/2014
|
-0.10 / -2.38%
|
4.40
|
4.40
|
4.00
|
4.10
|
4.13
|
4.10
|
1,095,130
|
|
|
8/27/2014
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.19
|
4.20
|
2,970,710
|
|
|
8/26/2014
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.88
|
3.90
|
3,842,540
|
|
|
8/25/2014
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
1,457,203
|
|
|
8/22/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
625,100
|
|
|
8/21/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
996,100
|
|
|
8/20/2014
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.58
|
3.60
|
865,900
|
|
|
8/19/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.61
|
3.70
|
656,927
|
|
|
8/18/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
770,440
|
|
|
8/15/2014
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.50
|
3.70
|
3.69
|
3.70
|
1,434,800
|
|
|
8/14/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
655,620
|
|
|
8/13/2014
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.58
|
3.60
|
572,800
|
|
|
8/12/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
476,600
|
|
|
8/11/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.69
|
3.70
|
198,617
|
|
|
8/8/2014
|
+0.20 / +5.71%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.69
|
3.70
|
1,989,000
|
|
|
8/7/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
335,100
|
|
|
8/6/2014
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.56
|
3.50
|
344,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|