|
Closing price on 1/8/2020
|
|
| Open |
16.40 |
| High |
16.45 |
| Low |
15.85 |
| Volume |
425,930 |
| Split-adjusted Price |
8.81 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2020
|
-0.35 / -2.13%
|
16.40
|
16.45
|
15.85
|
16.05
|
16.09
|
8.81
|
425,930
|
|
|
1/7/2020
|
-0.20 / -1.20%
|
16.50
|
16.55
|
16.25
|
16.40
|
16.38
|
9.00
|
269,130
|
|
|
1/6/2020
|
+0.25 / +1.53%
|
16.50
|
16.65
|
16.40
|
16.60
|
16.53
|
9.11
|
250,190
|
|
|
1/3/2020
|
-0.35 / -2.10%
|
16.80
|
16.80
|
16.35
|
16.35
|
16.48
|
8.97
|
251,880
|
|
|
1/2/2020
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.40
|
16.70
|
16.49
|
9.17
|
312,280
|
|
|
12/31/2019
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.35
|
16.80
|
16.62
|
9.22
|
322,870
|
|
|
12/30/2019
|
+0.15 / +0.90%
|
16.80
|
16.95
|
16.75
|
16.90
|
16.85
|
9.28
|
350,790
|
|
|
12/27/2019
|
+0.10 / +0.60%
|
16.65
|
16.75
|
16.55
|
16.75
|
16.67
|
9.19
|
230,790
|
|
|
12/26/2019
|
+0.25 / +1.52%
|
16.40
|
16.75
|
16.40
|
16.65
|
16.58
|
9.14
|
295,460
|
|
|
12/25/2019
|
-0.05 / -0.30%
|
16.35
|
16.50
|
16.30
|
16.40
|
16.35
|
9.00
|
167,640
|
|
|
12/24/2019
|
-0.05 / -0.30%
|
16.50
|
16.50
|
16.35
|
16.45
|
16.41
|
9.03
|
97,930
|
|
|
12/23/2019
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.46
|
9.06
|
194,180
|
|
|
12/20/2019
|
0.00 / 0.00%
|
16.45
|
16.60
|
16.45
|
16.60
|
16.56
|
9.11
|
74,100
|
|
|
12/19/2019
|
0.00 / 0.00%
|
16.55
|
16.60
|
16.40
|
16.60
|
16.49
|
9.11
|
179,770
|
|
|
12/18/2019
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.55
|
16.60
|
16.63
|
9.11
|
124,030
|
|
|
12/17/2019
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.59
|
9.17
|
149,700
|
|
|
12/16/2019
|
0.00 / 0.00%
|
16.75
|
16.90
|
16.65
|
16.75
|
16.79
|
9.19
|
161,520
|
|
|
12/13/2019
|
0.00 / 0.00%
|
16.75
|
16.85
|
16.60
|
16.75
|
16.70
|
9.19
|
90,430
|
|
|
12/12/2019
|
+0.35 / +2.13%
|
16.50
|
16.75
|
16.45
|
16.75
|
16.61
|
9.19
|
147,600
|
|
|
12/11/2019
|
-0.10 / -0.61%
|
16.35
|
16.60
|
16.35
|
16.40
|
16.40
|
9.00
|
109,380
|
|
|
12/10/2019
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.42
|
9.06
|
407,900
|
|
|
12/9/2019
|
-0.40 / -2.37%
|
16.80
|
16.85
|
16.40
|
16.50
|
16.56
|
9.06
|
580,340
|
|
|
12/6/2019
|
+0.05 / +0.30%
|
16.75
|
17.00
|
16.75
|
16.90
|
16.92
|
9.28
|
145,720
|
|
|
12/5/2019
|
+0.05 / +0.30%
|
16.80
|
17.05
|
16.75
|
16.85
|
16.80
|
9.25
|
194,180
|
|
|
12/4/2019
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.55
|
16.80
|
16.65
|
9.22
|
308,650
|
|
|
12/3/2019
|
-0.45 / -2.62%
|
17.00
|
17.15
|
16.60
|
16.70
|
16.79
|
9.17
|
921,770
|
|
|
12/2/2019
|
-0.25 / -1.44%
|
17.35
|
17.40
|
17.00
|
17.15
|
17.15
|
9.41
|
417,930
|
|
|
11/29/2019
|
+0.45 / +2.65%
|
16.95
|
17.40
|
16.90
|
17.40
|
17.11
|
9.55
|
1,169,220
|
|
|
11/28/2019
|
-0.25 / -1.45%
|
17.15
|
17.35
|
16.90
|
16.95
|
16.99
|
9.30
|
229,370
|
|
|
11/27/2019
|
+0.05 / +0.29%
|
17.15
|
17.25
|
17.00
|
17.20
|
17.08
|
9.44
|
236,050
|
|
|