|
Closing price on 1/6/2020
|
|
| Open |
16.50 |
| High |
16.65 |
| Low |
16.40 |
| Volume |
250,190 |
| Split-adjusted Price |
12.03 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/6/2019
|
+0.05 / +0.30%
|
16.75
|
17.00
|
16.75
|
16.90
|
16.92
|
12.24
|
145,720
|
|
|
12/5/2019
|
+0.05 / +0.30%
|
16.80
|
17.05
|
16.75
|
16.85
|
16.80
|
12.21
|
194,180
|
|
|
12/4/2019
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.55
|
16.80
|
16.65
|
12.17
|
308,650
|
|
|
12/3/2019
|
-0.45 / -2.62%
|
17.00
|
17.15
|
16.60
|
16.70
|
16.79
|
12.10
|
921,770
|
|
|
12/2/2019
|
-0.25 / -1.44%
|
17.35
|
17.40
|
17.00
|
17.15
|
17.15
|
12.43
|
417,930
|
|
|
11/29/2019
|
+0.45 / +2.65%
|
16.95
|
17.40
|
16.90
|
17.40
|
17.11
|
12.61
|
1,169,220
|
|
|
11/28/2019
|
-0.25 / -1.45%
|
17.15
|
17.35
|
16.90
|
16.95
|
16.99
|
12.28
|
229,370
|
|
|
11/27/2019
|
+0.05 / +0.29%
|
17.15
|
17.25
|
17.00
|
17.20
|
17.08
|
12.46
|
236,050
|
|
|
11/26/2019
|
-0.05 / -0.29%
|
17.20
|
17.30
|
17.00
|
17.15
|
17.14
|
12.43
|
383,170
|
|
|
11/25/2019
|
-0.20 / -1.15%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.13
|
12.46
|
334,620
|
|
|