|
Closing price on 10/2/2013
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
2,477,640 |
| Split-adjusted Price |
3.29 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2013
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
3.29
|
2,477,640
|
|
|
10/1/2013
|
+0.20 / +2.22%
|
9.30
|
9.60
|
9.00
|
9.20
|
9.20
|
3.29
|
4,483,690
|
|
|
9/30/2013
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.40
|
9.00
|
9.00
|
3.22
|
3,222,490
|
|
|
9/27/2013
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.40
|
8.50
|
8.50
|
3.04
|
2,218,270
|
|
|
9/26/2013
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.20
|
8.50
|
8.50
|
3.04
|
2,828,770
|
|
|
9/25/2013
|
-0.40 / -4.60%
|
8.70
|
9.00
|
8.20
|
8.30
|
8.30
|
2.97
|
3,804,690
|
|
|
9/24/2013
|
+0.50 / +6.10%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.70
|
3.11
|
3,749,990
|
|
|
9/23/2013
|
+0.50 / +6.49%
|
7.70
|
8.20
|
7.60
|
8.20
|
8.20
|
2.93
|
3,727,190
|
|
|
9/20/2013
|
+0.20 / +2.67%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
2.75
|
1,888,520
|
|
|
9/19/2013
|
+0.10 / +1.35%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.50
|
2.68
|
2,502,480
|
|
|
9/18/2013
|
-0.20 / -2.63%
|
7.60
|
7.70
|
7.30
|
7.40
|
7.40
|
2.64
|
1,881,020
|
|
|
9/17/2013
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.30
|
7.60
|
7.60
|
2.72
|
2,546,270
|
|
|
9/16/2013
|
+0.30 / +4.17%
|
7.30
|
7.60
|
7.30
|
7.50
|
7.50
|
2.68
|
3,410,040
|
|
|
9/13/2013
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
2.57
|
2,172,520
|
|
|
9/12/2013
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.60
|
7.00
|
7.00
|
2.50
|
1,836,300
|
|
|
9/11/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
2.39
|
1,553,830
|
|
|
9/10/2013
|
+0.10 / +1.52%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
2.39
|
1,843,530
|
|
|
9/9/2013
|
-0.40 / -5.71%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.60
|
2.36
|
3,598,120
|
|
|
9/6/2013
|
+0.10 / +1.45%
|
7.00
|
7.30
|
6.90
|
7.00
|
7.00
|
2.50
|
2,326,870
|
|
|
9/5/2013
|
+0.40 / +6.15%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.90
|
2.47
|
5,641,830
|
|
|
9/4/2013
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.50
|
2.32
|
1,755,360
|
|
|
9/3/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.50
|
2.32
|
1,239,700
|
|
|
8/30/2013
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
2.32
|
1,324,630
|
|
|
8/29/2013
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.30
|
2.25
|
1,216,010
|
|
|
8/28/2013
|
-0.30 / -4.55%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
2.25
|
2,460,300
|
|
|
8/27/2013
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
2.36
|
945,460
|
|
|
8/26/2013
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.80
|
2.43
|
1,761,210
|
|
|
8/23/2013
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
2.36
|
2,479,700
|
|
|
8/22/2013
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.50
|
2.32
|
2,369,770
|
|
|
8/21/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.80
|
2.43
|
2,626,800
|
|
|
|