|
Closing price on 1/3/2018
|
|
| Open |
18.95 |
| High |
19.10 |
| Low |
18.30 |
| Volume |
1,063,600 |
| Split-adjusted Price |
12.04 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2017
|
-0.20 / -1.18%
|
17.00
|
17.60
|
16.60
|
16.80
|
17.10
|
10.85
|
211,720
|
|
|
12/12/2017
|
+0.25 / +1.49%
|
16.90
|
17.00
|
15.60
|
17.00
|
16.01
|
10.98
|
1,388,720
|
|
|
12/11/2017
|
-0.25 / -1.47%
|
17.00
|
17.00
|
16.55
|
16.75
|
16.77
|
10.82
|
215,380
|
|
|
12/8/2017
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.50
|
17.00
|
16.88
|
10.98
|
323,740
|
|
|
12/7/2017
|
+0.10 / +0.58%
|
17.00
|
17.30
|
16.80
|
17.30
|
17.05
|
11.17
|
188,100
|
|
|
12/6/2017
|
-0.30 / -1.71%
|
17.20
|
17.55
|
16.60
|
17.20
|
16.95
|
11.11
|
466,140
|
|
|
12/5/2017
|
-0.30 / -1.69%
|
17.60
|
17.75
|
17.50
|
17.50
|
17.65
|
11.30
|
662,330
|
|
|
12/4/2017
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.50
|
17.80
|
17.71
|
11.49
|
445,570
|
|
|
12/1/2017
|
+0.90 / +5.36%
|
17.00
|
17.75
|
16.75
|
17.70
|
17.37
|
11.43
|
1,244,880
|
|
|
11/30/2017
|
-0.10 / -0.59%
|
16.65
|
17.00
|
16.60
|
16.80
|
16.74
|
10.85
|
271,410
|
|
|
11/29/2017
|
+0.05 / +0.30%
|
16.85
|
16.90
|
16.40
|
16.90
|
16.73
|
10.91
|
166,110
|
|
|
11/28/2017
|
-0.35 / -2.03%
|
17.00
|
17.20
|
16.35
|
16.85
|
16.68
|
10.88
|
687,010
|
|
|
11/27/2017
|
+0.80 / +4.88%
|
16.85
|
17.20
|
16.70
|
17.20
|
16.95
|
11.11
|
492,940
|
|
|
11/24/2017
|
-0.25 / -1.50%
|
16.50
|
16.65
|
16.25
|
16.40
|
16.45
|
10.59
|
585,890
|
|
|
11/23/2017
|
-0.15 / -0.89%
|
16.80
|
17.00
|
16.35
|
16.65
|
16.63
|
10.75
|
431,010
|
|
|
11/22/2017
|
-0.20 / -1.18%
|
16.80
|
17.15
|
16.55
|
16.80
|
16.73
|
10.85
|
373,590
|
|
|