|
Closing price on 3/28/2014
|
|
| Open |
16.10 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
961,280 |
| Split-adjusted Price |
5.79 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2014
|
+0.10 / +0.62%
|
16.10
|
16.50
|
16.10
|
16.20
|
16.20
|
5.79
|
961,280
|
|
|
3/27/2014
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.50
|
16.10
|
16.10
|
5.75
|
1,100,870
|
|
|
3/26/2014
|
-0.70 / -4.17%
|
17.00
|
17.00
|
15.90
|
16.10
|
16.10
|
5.75
|
2,422,570
|
|
|
3/25/2014
|
-0.60 / -3.45%
|
17.40
|
17.40
|
16.80
|
16.80
|
16.80
|
6.00
|
2,752,870
|
|
|
3/24/2014
|
-0.50 / -2.79%
|
17.60
|
17.70
|
17.20
|
17.40
|
17.40
|
6.22
|
2,208,780
|
|
|
3/21/2014
|
+1.10 / +6.55%
|
16.70
|
17.90
|
16.70
|
17.90
|
17.90
|
6.40
|
13,494,140
|
|
|
3/20/2014
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.80
|
6.00
|
2,032,180
|
|
|
3/19/2014
|
-0.10 / -0.58%
|
16.90
|
17.30
|
16.80
|
17.00
|
17.00
|
6.08
|
3,361,030
|
|
|
3/18/2014
|
+1.10 / +6.88%
|
17.10
|
17.10
|
16.90
|
17.10
|
17.10
|
6.11
|
6,972,710
|
|
|
3/17/2014
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.72
|
567,980
|
|
|
3/14/2014
|
+0.30 / +2.04%
|
14.60
|
15.20
|
14.60
|
15.00
|
15.00
|
5.36
|
3,197,970
|
|
|
3/13/2014
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.40
|
14.70
|
14.70
|
5.25
|
1,675,940
|
|
|
3/12/2014
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.50
|
14.60
|
14.60
|
5.22
|
2,044,500
|
|
|
3/11/2014
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.80
|
5.29
|
1,597,940
|
|
|
3/10/2014
|
-0.30 / -2.00%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.70
|
5.25
|
1,881,620
|
|
|
3/7/2014
|
+0.10 / +0.67%
|
15.00
|
15.40
|
14.90
|
15.00
|
15.00
|
5.36
|
2,567,690
|
|
|
3/6/2014
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.90
|
5.32
|
2,128,820
|
|
|
3/5/2014
|
+0.10 / +0.67%
|
15.10
|
15.20
|
14.80
|
15.10
|
15.10
|
5.40
|
1,233,900
|
|
|
3/4/2014
|
+0.50 / +3.45%
|
14.40
|
15.20
|
14.20
|
15.00
|
15.00
|
5.36
|
2,700,680
|
|
|
3/3/2014
|
+0.10 / +0.69%
|
14.40
|
15.20
|
14.40
|
14.50
|
14.50
|
5.18
|
4,634,830
|
|
|
2/28/2014
|
-0.20 / -1.37%
|
14.70
|
14.90
|
14.20
|
14.40
|
14.40
|
5.15
|
1,914,840
|
|
|
2/27/2014
|
-0.30 / -2.01%
|
15.10
|
15.50
|
14.50
|
14.60
|
14.60
|
5.22
|
3,498,900
|
|
|
2/26/2014
|
+0.90 / +6.43%
|
14.00
|
14.90
|
13.80
|
14.90
|
14.90
|
5.32
|
5,802,250
|
|
|
2/25/2014
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.80
|
14.00
|
14.00
|
5.00
|
2,779,190
|
|
|
2/24/2014
|
+0.40 / +2.94%
|
13.60
|
14.10
|
13.50
|
14.00
|
14.00
|
5.00
|
2,220,490
|
|
|
2/21/2014
|
+0.20 / +1.49%
|
13.60
|
13.90
|
13.20
|
13.60
|
13.60
|
4.86
|
2,376,490
|
|
|
2/20/2014
|
-1.00 / -6.94%
|
14.30
|
14.50
|
13.40
|
13.40
|
13.40
|
4.79
|
4,914,800
|
|
|
2/19/2014
|
+0.60 / +4.35%
|
13.90
|
14.60
|
13.60
|
14.40
|
14.40
|
5.15
|
3,515,210
|
|
|
2/18/2014
|
+0.10 / +0.73%
|
13.70
|
14.00
|
13.60
|
13.80
|
13.80
|
4.93
|
2,916,510
|
|
|
2/17/2014
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.70
|
4.90
|
2,900,450
|
|
|
|