|
Closing price on 1/20/2020
|
|
| Open |
15.35 |
| High |
15.35 |
| Low |
14.85 |
| Volume |
428,900 |
| Split-adjusted Price |
10.87 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2020
|
-0.30 / -1.96%
|
15.35
|
15.35
|
14.85
|
15.00
|
15.03
|
10.87
|
428,900
|
|
|
1/17/2020
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.25
|
15.30
|
15.33
|
11.09
|
202,040
|
|
|
1/16/2020
|
-0.05 / -0.32%
|
15.50
|
15.65
|
15.40
|
15.50
|
15.48
|
11.23
|
117,800
|
|
|
1/15/2020
|
+0.05 / +0.32%
|
15.55
|
15.55
|
15.40
|
15.55
|
15.45
|
11.27
|
166,820
|
|
|
1/14/2020
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.35
|
15.50
|
15.46
|
11.23
|
98,780
|
|
|
1/13/2020
|
-0.15 / -0.96%
|
15.40
|
15.55
|
15.35
|
15.50
|
15.44
|
11.23
|
205,610
|
|
|
1/10/2020
|
-0.25 / -1.57%
|
15.90
|
15.90
|
15.35
|
15.65
|
15.54
|
11.34
|
703,630
|
|
|
1/9/2020
|
-0.15 / -0.93%
|
16.10
|
16.10
|
15.60
|
15.90
|
15.82
|
11.52
|
293,180
|
|
|
1/8/2020
|
-0.35 / -2.13%
|
16.40
|
16.45
|
15.85
|
16.05
|
16.09
|
11.63
|
425,930
|
|
|
1/7/2020
|
-0.20 / -1.20%
|
16.50
|
16.55
|
16.25
|
16.40
|
16.38
|
11.88
|
269,130
|
|
|
1/6/2020
|
+0.25 / +1.53%
|
16.50
|
16.65
|
16.40
|
16.60
|
16.53
|
12.03
|
250,190
|
|
|
1/3/2020
|
-0.35 / -2.10%
|
16.80
|
16.80
|
16.35
|
16.35
|
16.48
|
11.85
|
251,880
|
|
|
1/2/2020
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.40
|
16.70
|
16.49
|
12.10
|
312,280
|
|
|
12/31/2019
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.35
|
16.80
|
16.62
|
12.17
|
322,870
|
|
|
12/30/2019
|
+0.15 / +0.90%
|
16.80
|
16.95
|
16.75
|
16.90
|
16.85
|
12.24
|
350,790
|
|
|
12/27/2019
|
+0.10 / +0.60%
|
16.65
|
16.75
|
16.55
|
16.75
|
16.67
|
12.14
|
230,790
|
|
|
12/26/2019
|
+0.25 / +1.52%
|
16.40
|
16.75
|
16.40
|
16.65
|
16.58
|
12.06
|
295,460
|
|
|
12/25/2019
|
-0.05 / -0.30%
|
16.35
|
16.50
|
16.30
|
16.40
|
16.35
|
11.88
|
167,640
|
|
|
12/24/2019
|
-0.05 / -0.30%
|
16.50
|
16.50
|
16.35
|
16.45
|
16.41
|
11.92
|
97,930
|
|
|
12/23/2019
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.46
|
11.95
|
194,180
|
|
|
12/20/2019
|
0.00 / 0.00%
|
16.45
|
16.60
|
16.45
|
16.60
|
16.56
|
12.03
|
74,100
|
|
|
12/19/2019
|
0.00 / 0.00%
|
16.55
|
16.60
|
16.40
|
16.60
|
16.49
|
12.03
|
179,770
|
|
|
12/18/2019
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.55
|
16.60
|
16.63
|
12.03
|
124,030
|
|
|
12/17/2019
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.59
|
12.10
|
149,700
|
|
|
12/16/2019
|
0.00 / 0.00%
|
16.75
|
16.90
|
16.65
|
16.75
|
16.79
|
12.14
|
161,520
|
|
|
12/13/2019
|
0.00 / 0.00%
|
16.75
|
16.85
|
16.60
|
16.75
|
16.70
|
12.14
|
90,430
|
|
|
12/12/2019
|
+0.35 / +2.13%
|
16.50
|
16.75
|
16.45
|
16.75
|
16.61
|
12.14
|
147,600
|
|
|
12/11/2019
|
-0.10 / -0.61%
|
16.35
|
16.60
|
16.35
|
16.40
|
16.40
|
11.88
|
109,380
|
|
|
12/10/2019
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.42
|
11.95
|
407,900
|
|
|
12/9/2019
|
-0.40 / -2.37%
|
16.80
|
16.85
|
16.40
|
16.50
|
16.56
|
11.95
|
580,340
|
|
|