|
Closing price on 5/5/2015
|
|
| Open |
11.60 |
| High |
12.20 |
| Low |
11.40 |
| Volume |
868,790 |
| Split-adjusted Price |
6.28 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2015
|
+0.30 / +2.54%
|
11.60
|
12.20
|
11.40
|
12.10
|
11.80
|
6.28
|
868,790
|
|
|
5/4/2015
|
-0.80 / -6.35%
|
12.60
|
12.60
|
11.80
|
11.80
|
12.06
|
6.12
|
1,691,080
|
|
|
4/27/2015
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.57
|
6.54
|
547,890
|
|
|
4/24/2015
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.73
|
6.59
|
493,260
|
|
|
4/23/2015
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.50
|
12.70
|
12.70
|
6.59
|
659,850
|
|
|
4/22/2015
|
+0.10 / +0.79%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.82
|
6.64
|
593,650
|
|
|
4/21/2015
|
-0.20 / -1.55%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.86
|
6.59
|
603,390
|
|
|
4/20/2015
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.94
|
6.69
|
638,910
|
|
|
4/17/2015
|
-0.20 / -1.52%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.03
|
6.75
|
1,026,630
|
|
|
4/16/2015
|
+0.10 / +0.76%
|
13.40
|
13.50
|
13.20
|
13.20
|
13.28
|
6.85
|
1,046,860
|
|
|
4/15/2015
|
+0.40 / +3.15%
|
12.90
|
13.30
|
12.80
|
13.10
|
13.04
|
6.80
|
1,630,920
|
|
|
4/14/2015
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.81
|
6.59
|
640,160
|
|
|
4/13/2015
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.95
|
6.64
|
562,780
|
|
|
4/10/2015
|
+0.30 / +2.36%
|
12.90
|
13.10
|
12.80
|
13.00
|
12.97
|
6.75
|
1,219,080
|
|
|
4/9/2015
|
+0.20 / +1.60%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.65
|
6.59
|
516,070
|
|
|
4/8/2015
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.55
|
6.49
|
666,990
|
|
|
4/7/2015
|
+0.10 / +0.81%
|
12.50
|
12.70
|
12.30
|
12.50
|
12.48
|
6.49
|
797,890
|
|
|
4/6/2015
|
-0.20 / -1.59%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.49
|
6.43
|
404,560
|
|
|
4/3/2015
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.70
|
6.54
|
533,900
|
|
|
4/2/2015
|
+0.60 / +4.92%
|
12.30
|
12.90
|
12.10
|
12.80
|
12.46
|
6.64
|
898,260
|
|
|
4/1/2015
|
-0.50 / -3.94%
|
12.70
|
12.70
|
12.20
|
12.20
|
12.41
|
6.33
|
1,138,440
|
|
|
3/31/2015
|
+0.30 / +2.42%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.68
|
6.59
|
994,150
|
|
|
3/30/2015
|
-0.50 / -3.88%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.65
|
6.43
|
779,970
|
|
|
3/27/2015
|
-0.20 / -1.53%
|
13.20
|
13.40
|
12.90
|
12.90
|
13.09
|
6.69
|
929,380
|
|
|
3/26/2015
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.10
|
6.80
|
881,960
|
|
|
3/25/2015
|
-0.10 / -0.76%
|
13.40
|
13.40
|
13.00
|
13.10
|
13.16
|
6.80
|
702,320
|
|
|
3/24/2015
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.10
|
13.20
|
13.21
|
6.85
|
985,370
|
|
|
3/23/2015
|
-0.60 / -4.29%
|
13.70
|
13.90
|
13.40
|
13.40
|
13.54
|
6.95
|
1,241,500
|
|
|
3/20/2015
|
+0.70 / +5.26%
|
13.30
|
14.00
|
13.20
|
14.00
|
13.89
|
7.26
|
3,189,540
|
|
|
3/19/2015
|
-0.20 / -1.48%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.30
|
6.90
|
988,600
|
|
|