|
Closing price on 1/2/2019
|
|
| Open |
15.95 |
| High |
16.05 |
| Low |
15.60 |
| Volume |
226,030 |
| Split-adjusted Price |
10.69 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2019
|
-0.10 / -0.64%
|
15.95
|
16.05
|
15.60
|
15.60
|
15.80
|
10.69
|
226,030
|
|
|
12/28/2018
|
+0.25 / +1.62%
|
16.00
|
16.20
|
15.70
|
15.70
|
15.93
|
10.76
|
603,460
|
|
|
12/27/2018
|
+0.15 / +0.98%
|
15.65
|
15.75
|
15.35
|
15.45
|
15.50
|
10.59
|
504,020
|
|
|
12/26/2018
|
-0.10 / -0.65%
|
15.60
|
15.65
|
15.00
|
15.30
|
15.29
|
10.48
|
629,190
|
|
|
12/25/2018
|
-0.30 / -1.91%
|
14.95
|
15.60
|
14.90
|
15.40
|
15.18
|
10.55
|
536,350
|
|
|
12/24/2018
|
+0.05 / +0.32%
|
15.75
|
15.95
|
15.65
|
15.70
|
15.75
|
10.76
|
723,910
|
|
|
12/21/2018
|
-0.20 / -1.26%
|
15.60
|
15.70
|
15.45
|
15.65
|
15.52
|
10.72
|
177,340
|
|
|
12/20/2018
|
-0.05 / -0.31%
|
15.70
|
15.85
|
15.60
|
15.85
|
15.68
|
10.86
|
116,680
|
|
|
12/19/2018
|
-0.05 / -0.31%
|
15.80
|
16.00
|
15.60
|
15.90
|
15.77
|
10.89
|
356,230
|
|
|
12/18/2018
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.50
|
15.95
|
15.73
|
10.93
|
440,460
|
|
|
12/17/2018
|
-0.35 / -2.13%
|
16.40
|
16.40
|
16.05
|
16.05
|
16.24
|
11.00
|
288,080
|
|
|
12/14/2018
|
+0.40 / +2.50%
|
16.00
|
16.85
|
16.00
|
16.40
|
16.45
|
11.24
|
681,850
|
|
|
12/13/2018
|
+0.05 / +0.31%
|
16.00
|
16.10
|
15.95
|
16.00
|
16.00
|
10.96
|
475,110
|
|
|
12/12/2018
|
-0.05 / -0.31%
|
16.10
|
16.20
|
15.95
|
15.95
|
16.01
|
10.93
|
387,560
|
|
|
12/11/2018
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.95
|
16.00
|
16.03
|
10.96
|
305,120
|
|
|
12/10/2018
|
+0.15 / +0.94%
|
16.00
|
16.45
|
15.95
|
16.10
|
16.15
|
11.03
|
707,670
|
|
|
12/7/2018
|
-0.05 / -0.31%
|
16.00
|
16.15
|
15.80
|
15.95
|
15.94
|
10.93
|
266,080
|
|
|
12/6/2018
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.80
|
16.00
|
15.99
|
10.96
|
89,860
|
|
|
12/5/2018
|
-0.25 / -1.54%
|
16.10
|
16.10
|
15.85
|
16.00
|
15.93
|
10.96
|
373,780
|
|
|
12/4/2018
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.10
|
16.25
|
16.21
|
11.13
|
163,010
|
|
|
12/3/2018
|
+0.35 / +2.19%
|
16.10
|
16.40
|
16.05
|
16.35
|
16.22
|
11.20
|
263,140
|
|
|
11/30/2018
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.50
|
16.00
|
15.84
|
10.96
|
393,710
|
|
|
11/29/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.94
|
10.96
|
121,230
|
|
|
11/28/2018
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.84
|
10.96
|
165,890
|
|
|
11/27/2018
|
-0.40 / -2.42%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
11.03
|
262,660
|
|
|
11/26/2018
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.25
|
16.50
|
16.41
|
11.30
|
27,300
|
|
|
11/23/2018
|
-0.40 / -2.38%
|
16.55
|
16.55
|
16.15
|
16.40
|
16.33
|
11.24
|
554,000
|
|
|
11/22/2018
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.61
|
11.51
|
165,410
|
|
|
11/21/2018
|
+0.10 / +0.60%
|
16.55
|
16.90
|
16.55
|
16.90
|
16.76
|
11.58
|
49,230
|
|
|
11/20/2018
|
-0.20 / -1.18%
|
16.55
|
16.85
|
16.50
|
16.80
|
16.65
|
11.51
|
356,370
|
|
|