|
Closing price on 10/25/2019
|
|
| Open |
16.75 |
| High |
16.85 |
| Low |
16.70 |
| Volume |
113,640 |
| Split-adjusted Price |
12.14 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2019
|
0.00 / 0.00%
|
16.75
|
16.85
|
16.70
|
16.75
|
16.72
|
12.14
|
113,640
|
|
|
10/24/2019
|
+0.05 / +0.30%
|
16.75
|
16.85
|
16.70
|
16.75
|
16.75
|
12.14
|
448,330
|
|
|
10/23/2019
|
+0.25 / +1.52%
|
16.45
|
16.80
|
16.45
|
16.70
|
16.68
|
12.10
|
398,320
|
|
|
10/22/2019
|
-0.10 / -0.60%
|
16.50
|
16.65
|
16.40
|
16.45
|
16.49
|
11.92
|
314,370
|
|
|
10/21/2019
|
0.00 / 0.00%
|
16.55
|
16.75
|
16.45
|
16.55
|
16.57
|
11.99
|
123,620
|
|
|
10/18/2019
|
-0.15 / -0.90%
|
16.55
|
16.75
|
16.55
|
16.55
|
16.60
|
11.99
|
411,460
|
|
|
10/17/2019
|
-0.10 / -0.60%
|
16.85
|
16.85
|
16.55
|
16.70
|
16.68
|
12.10
|
514,830
|
|
|
10/16/2019
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.93
|
12.17
|
360,440
|
|
|
10/15/2019
|
0.00 / 0.00%
|
17.00
|
17.15
|
16.90
|
17.00
|
17.00
|
12.32
|
279,710
|
|
|
10/14/2019
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.99
|
12.32
|
209,930
|
|
|
10/11/2019
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.75
|
17.00
|
16.96
|
12.32
|
376,290
|
|
|
10/10/2019
|
+0.25 / +1.48%
|
16.85
|
17.20
|
16.85
|
17.10
|
17.10
|
12.39
|
511,360
|
|
|
10/9/2019
|
-0.25 / -1.46%
|
16.90
|
17.10
|
16.80
|
16.85
|
16.89
|
12.21
|
331,360
|
|
|
10/8/2019
|
+0.35 / +2.09%
|
16.75
|
17.10
|
16.50
|
17.10
|
16.73
|
12.39
|
703,820
|
|
|
10/7/2019
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.65
|
16.75
|
16.74
|
12.14
|
910,330
|
|
|
10/4/2019
|
-0.55 / -3.17%
|
17.35
|
17.35
|
16.70
|
16.80
|
16.94
|
12.17
|
1,187,820
|
|
|
10/3/2019
|
+0.35 / +2.06%
|
16.95
|
17.35
|
16.90
|
17.35
|
17.10
|
12.57
|
481,700
|
|
|
10/2/2019
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.80
|
17.00
|
17.10
|
12.32
|
627,640
|
|
|
10/1/2019
|
-0.35 / -2.02%
|
17.35
|
17.50
|
16.90
|
17.00
|
17.06
|
12.32
|
1,803,500
|
|
|
9/30/2019
|
+0.05 / +0.29%
|
17.55
|
17.55
|
17.25
|
17.35
|
17.41
|
12.57
|
536,410
|
|
|
9/27/2019
|
-0.25 / -1.42%
|
17.55
|
17.70
|
17.10
|
17.30
|
17.27
|
12.53
|
1,459,680
|
|
|
9/26/2019
|
-0.25 / -1.40%
|
17.80
|
17.80
|
17.40
|
17.55
|
17.55
|
12.72
|
1,019,310
|
|
|
9/25/2019
|
-0.10 / -0.56%
|
17.90
|
17.95
|
17.70
|
17.80
|
17.83
|
12.90
|
866,650
|
|
|
9/24/2019
|
+0.05 / +0.28%
|
17.85
|
18.05
|
17.85
|
17.90
|
17.92
|
12.97
|
401,830
|
|
|
9/23/2019
|
+0.05 / +0.28%
|
17.80
|
18.10
|
17.80
|
17.85
|
17.96
|
12.93
|
539,820
|
|
|
9/20/2019
|
+0.05 / +0.28%
|
17.80
|
18.25
|
17.80
|
17.80
|
17.98
|
12.90
|
740,080
|
|
|
9/19/2019
|
+0.05 / +0.28%
|
17.80
|
17.80
|
17.60
|
17.75
|
17.67
|
12.86
|
437,840
|
|
|
9/18/2019
|
-0.20 / -1.12%
|
17.90
|
18.25
|
17.65
|
17.70
|
17.90
|
12.82
|
831,740
|
|
|
9/17/2019
|
-0.05 / -0.28%
|
18.00
|
18.05
|
17.85
|
17.90
|
17.93
|
12.97
|
436,110
|
|
|
9/16/2019
|
-0.25 / -1.37%
|
18.30
|
18.55
|
17.95
|
17.95
|
18.27
|
13.01
|
896,530
|
|
|