|
Closing price on 10/27/2017
|
|
| Open |
14.10 |
| High |
14.40 |
| Low |
14.10 |
| Volume |
184,570 |
| Split-adjusted Price |
9.27 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2017
|
-0.05 / -0.35%
|
14.10
|
14.40
|
14.10
|
14.35
|
14.31
|
9.27
|
184,570
|
|
|
10/26/2017
|
+0.05 / +0.35%
|
14.40
|
14.40
|
14.05
|
14.40
|
14.27
|
9.30
|
173,000
|
|
|
10/25/2017
|
+0.10 / +0.70%
|
14.25
|
14.35
|
14.20
|
14.35
|
14.28
|
9.27
|
181,560
|
|
|
10/24/2017
|
-0.25 / -1.72%
|
14.20
|
14.40
|
14.00
|
14.25
|
14.13
|
9.20
|
291,310
|
|
|
10/23/2017
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.25
|
14.50
|
14.36
|
9.36
|
327,530
|
|
|
10/20/2017
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.35
|
14.50
|
14.45
|
9.36
|
275,030
|
|
|
10/19/2017
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.42
|
9.30
|
467,320
|
|
|
10/18/2017
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.25
|
14.40
|
14.34
|
9.30
|
458,200
|
|
|
10/17/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.45
|
9.36
|
370,000
|
|
|
10/16/2017
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.35
|
14.50
|
14.50
|
9.36
|
432,790
|
|
|
10/13/2017
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.36
|
9.36
|
272,360
|
|
|
10/12/2017
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.30
|
14.50
|
14.37
|
9.36
|
293,360
|
|
|
10/11/2017
|
-0.10 / -0.68%
|
14.40
|
14.60
|
14.35
|
14.50
|
14.45
|
9.36
|
296,980
|
|
|
10/10/2017
|
0.00 / 0.00%
|
14.35
|
14.60
|
14.35
|
14.60
|
14.56
|
9.43
|
377,000
|
|
|
10/9/2017
|
+0.05 / +0.34%
|
14.60
|
14.60
|
14.25
|
14.60
|
14.48
|
9.43
|
291,310
|
|
|
10/6/2017
|
-0.05 / -0.34%
|
14.60
|
14.60
|
14.40
|
14.55
|
14.51
|
9.40
|
260,010
|
|
|
10/5/2017
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.20
|
14.60
|
14.45
|
9.43
|
241,320
|
|
|
10/4/2017
|
0.00 / 0.00%
|
14.20
|
14.65
|
14.20
|
14.60
|
14.47
|
9.43
|
228,890
|
|
|
10/3/2017
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.20
|
14.60
|
14.38
|
9.43
|
519,970
|
|
|
10/2/2017
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.74
|
9.49
|
223,140
|
|
|
9/29/2017
|
0.00 / 0.00%
|
14.75
|
14.90
|
14.65
|
14.90
|
14.84
|
9.62
|
258,430
|
|
|
9/28/2017
|
+0.05 / +0.34%
|
14.90
|
15.00
|
14.75
|
14.90
|
14.92
|
9.62
|
282,970
|
|
|
9/27/2017
|
-0.15 / -1.00%
|
15.05
|
15.05
|
14.80
|
14.85
|
14.84
|
9.59
|
253,720
|
|
|
9/26/2017
|
+0.30 / +2.04%
|
14.70
|
15.05
|
14.70
|
15.00
|
14.99
|
9.69
|
423,220
|
|
|
9/25/2017
|
+0.20 / +1.38%
|
14.80
|
14.90
|
14.55
|
14.70
|
14.74
|
9.49
|
298,470
|
|
|
9/22/2017
|
-0.10 / -0.68%
|
14.65
|
14.70
|
14.40
|
14.50
|
14.51
|
9.36
|
498,160
|
|
|
9/21/2017
|
-0.20 / -1.35%
|
14.80
|
15.00
|
14.55
|
14.60
|
14.66
|
9.43
|
378,130
|
|
|
9/20/2017
|
-0.30 / -1.99%
|
15.00
|
15.10
|
14.75
|
14.80
|
14.87
|
9.56
|
567,090
|
|
|
9/19/2017
|
-0.05 / -0.33%
|
15.20
|
15.25
|
15.00
|
15.10
|
15.14
|
9.75
|
350,170
|
|
|
9/18/2017
|
-0.05 / -0.33%
|
15.15
|
15.35
|
15.15
|
15.15
|
15.28
|
9.78
|
457,670
|
|
|