|
Closing price on 1/29/2018
|
|
| Open |
18.70 |
| High |
19.50 |
| Low |
18.30 |
| Volume |
2,216,340 |
| Split-adjusted Price |
12.59 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
+0.85 / +4.56%
|
18.70
|
19.50
|
18.30
|
19.50
|
18.73
|
12.59
|
2,216,340
|
|
|
1/26/2018
|
+0.15 / +0.81%
|
18.80
|
18.80
|
17.85
|
18.65
|
18.33
|
12.04
|
2,288,210
|
|
|
1/25/2018
|
+0.35 / +1.93%
|
18.75
|
18.80
|
18.35
|
18.50
|
18.51
|
11.95
|
3,542,100
|
|
|
1/22/2018
|
+0.05 / +0.28%
|
18.30
|
18.30
|
17.80
|
18.15
|
18.08
|
11.72
|
1,039,130
|
|
|
1/19/2018
|
-0.10 / -0.55%
|
18.10
|
18.30
|
17.95
|
18.10
|
18.12
|
11.69
|
739,080
|
|
|
1/18/2018
|
+0.30 / +1.68%
|
17.70
|
18.20
|
16.95
|
18.20
|
17.48
|
11.75
|
1,250,580
|
|
|
1/17/2018
|
-0.80 / -4.28%
|
18.40
|
18.70
|
17.90
|
17.90
|
18.33
|
11.56
|
623,850
|
|
|
1/16/2018
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.40
|
18.70
|
18.59
|
12.08
|
600,540
|
|
|
1/15/2018
|
-0.40 / -2.09%
|
18.60
|
19.00
|
18.50
|
18.70
|
18.72
|
12.08
|
778,850
|
|
|
1/12/2018
|
-0.60 / -3.05%
|
19.80
|
19.80
|
19.00
|
19.10
|
19.47
|
12.33
|
925,960
|
|
|
1/11/2018
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.00
|
19.70
|
19.55
|
12.72
|
828,570
|
|
|
1/10/2018
|
+0.75 / +3.96%
|
19.60
|
20.20
|
19.50
|
19.70
|
19.90
|
12.72
|
1,980,670
|
|
|
1/9/2018
|
+0.70 / +3.84%
|
18.30
|
19.15
|
18.25
|
18.95
|
18.84
|
12.24
|
1,457,990
|
|
|
1/8/2018
|
-0.35 / -1.88%
|
18.60
|
18.60
|
17.90
|
18.25
|
18.31
|
11.79
|
968,420
|
|
|
1/5/2018
|
-0.30 / -1.59%
|
18.90
|
18.95
|
18.60
|
18.60
|
18.69
|
12.01
|
518,220
|
|
|
1/4/2018
|
+0.25 / +1.34%
|
18.90
|
19.20
|
18.55
|
18.90
|
18.80
|
12.20
|
964,960
|
|
|
1/3/2018
|
-0.30 / -1.58%
|
18.95
|
19.10
|
18.30
|
18.65
|
18.58
|
12.04
|
1,063,600
|
|
|
1/2/2018
|
+0.10 / +0.53%
|
18.85
|
19.00
|
18.00
|
18.95
|
18.54
|
12.24
|
981,760
|
|
|
12/29/2017
|
-0.40 / -2.08%
|
19.10
|
19.20
|
18.85
|
18.85
|
18.96
|
12.17
|
381,030
|
|
|
12/28/2017
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.90
|
19.25
|
19.19
|
12.43
|
357,740
|
|
|
12/27/2017
|
+0.90 / +4.90%
|
19.00
|
19.45
|
18.60
|
19.25
|
19.12
|
12.43
|
1,216,580
|
|
|
12/26/2017
|
-0.15 / -0.81%
|
18.50
|
18.50
|
18.35
|
18.35
|
18.40
|
11.85
|
411,290
|
|
|
12/25/2017
|
+0.10 / +0.54%
|
18.90
|
18.90
|
18.30
|
18.50
|
18.54
|
11.95
|
439,380
|
|
|
12/22/2017
|
-0.05 / -0.27%
|
18.35
|
18.85
|
18.15
|
18.40
|
18.32
|
11.88
|
408,490
|
|
|
12/21/2017
|
0.00 / 0.00%
|
19.00
|
19.15
|
18.45
|
18.45
|
18.81
|
11.91
|
646,810
|
|
|
12/20/2017
|
+1.20 / +6.96%
|
17.35
|
18.45
|
17.30
|
18.45
|
18.32
|
11.91
|
2,035,660
|
|
|
12/19/2017
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.00
|
17.25
|
17.25
|
11.14
|
246,590
|
|
|
12/18/2017
|
+0.25 / +1.47%
|
17.20
|
17.45
|
17.15
|
17.25
|
17.28
|
11.14
|
234,710
|
|
|
12/15/2017
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.82
|
10.98
|
377,850
|
|
|
12/14/2017
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.85
|
10.98
|
64,220
|
|
|