|
|
Closing price on 12/4/2014
|
|
| Open |
17.90 |
| High |
18.20 |
| Low |
17.70 |
| Volume |
1,805,480 |
| Split-adjusted Price |
9.18 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2014
|
-0.20 / -1.12%
|
17.90
|
18.20
|
17.70
|
17.70
|
17.70
|
9.18
|
1,805,480
|
|
|
12/3/2014
|
+0.50 / +2.87%
|
17.40
|
18.30
|
17.30
|
17.90
|
17.90
|
9.29
|
8,046,130
|
|
|
12/2/2014
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.30
|
17.40
|
17.40
|
9.03
|
1,416,890
|
|
|
12/1/2014
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.30
|
17.40
|
17.40
|
9.03
|
1,444,050
|
|
|
11/28/2014
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.10
|
17.40
|
17.40
|
9.03
|
1,311,440
|
|
|
11/27/2014
|
+0.20 / +1.16%
|
17.40
|
17.50
|
17.10
|
17.40
|
17.40
|
9.03
|
1,220,920
|
|
|
11/26/2014
|
-0.70 / -3.91%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.20
|
8.93
|
4,659,380
|
|
|
11/25/2014
|
0.00 / 0.00%
|
18.10
|
18.40
|
17.90
|
17.90
|
17.90
|
9.29
|
1,616,050
|
|
|
11/24/2014
|
0.00 / 0.00%
|
17.70
|
18.20
|
17.60
|
17.90
|
17.90
|
9.29
|
1,775,190
|
|
|
11/21/2014
|
+0.20 / +1.13%
|
18.50
|
18.90
|
17.90
|
17.90
|
17.90
|
9.29
|
6,148,490
|
|
|
11/20/2014
|
+0.50 / +2.91%
|
17.30
|
17.70
|
17.30
|
17.70
|
17.70
|
9.18
|
902,830
|
|
|
11/19/2014
|
-0.30 / -1.71%
|
17.50
|
17.60
|
17.20
|
17.20
|
17.20
|
8.93
|
1,842,320
|
|
|
11/18/2014
|
-0.30 / -1.69%
|
17.80
|
18.00
|
17.50
|
17.50
|
17.50
|
9.08
|
2,031,430
|
|
|
11/17/2014
|
-0.20 / -1.11%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.80
|
9.24
|
1,122,000
|
|
|
11/14/2014
|
-0.40 / -2.17%
|
18.40
|
18.40
|
17.70
|
18.00
|
18.00
|
9.34
|
2,094,810
|
|
|
11/13/2014
|
+0.50 / +2.79%
|
18.00
|
18.60
|
17.90
|
18.40
|
18.40
|
9.55
|
3,892,810
|
|
|
11/12/2014
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.60
|
17.90
|
17.90
|
9.29
|
1,279,370
|
|
|
11/11/2014
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.80
|
9.24
|
1,416,100
|
|
|
11/10/2014
|
-0.10 / -0.56%
|
17.90
|
18.20
|
17.70
|
17.70
|
17.70
|
9.18
|
2,259,050
|
|
|
11/7/2014
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.80
|
9.24
|
904,800
|
|
|
11/6/2014
|
-0.10 / -0.56%
|
18.10
|
18.30
|
17.80
|
17.80
|
17.80
|
9.24
|
1,428,580
|
|
|
11/5/2014
|
+0.80 / +4.68%
|
17.10
|
18.00
|
17.00
|
17.90
|
17.90
|
9.29
|
5,031,880
|
|
|
11/4/2014
|
-0.10 / -0.58%
|
17.10
|
17.40
|
17.00
|
17.10
|
17.10
|
8.87
|
1,363,210
|
|
|
11/3/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.20
|
8.93
|
1,437,720
|
|
|
10/31/2014
|
+0.40 / +2.38%
|
16.90
|
17.20
|
16.80
|
17.20
|
17.20
|
8.93
|
1,120,660
|
|
|
10/30/2014
|
-0.40 / -2.33%
|
17.00
|
17.20
|
16.80
|
16.80
|
16.80
|
8.72
|
1,036,890
|
|
|
10/29/2014
|
+1.00 / +6.17%
|
16.40
|
17.30
|
16.30
|
17.20
|
17.20
|
8.93
|
1,743,180
|
|
|
10/28/2014
|
+0.10 / +0.62%
|
16.00
|
16.30
|
15.80
|
16.20
|
16.20
|
8.41
|
1,575,180
|
|
|
10/27/2014
|
-1.00 / -5.85%
|
16.90
|
17.10
|
16.10
|
16.10
|
16.10
|
8.35
|
2,124,780
|
|
|
10/24/2014
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.80
|
17.10
|
17.10
|
8.87
|
1,011,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|