|
Closing price on 10/28/2016
|
|
| Open |
13.40 |
| High |
13.50 |
| Low |
13.30 |
| Volume |
196,270 |
| Split-adjusted Price |
8.05 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2016
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.37
|
8.05
|
196,270
|
|
|
10/27/2016
|
-0.20 / -1.48%
|
13.50
|
13.55
|
13.00
|
13.30
|
13.26
|
7.99
|
755,910
|
|
|
10/26/2016
|
-0.20 / -1.46%
|
13.55
|
13.75
|
13.30
|
13.50
|
13.47
|
8.11
|
299,780
|
|
|
10/25/2016
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.55
|
13.70
|
13.66
|
8.23
|
345,360
|
|
|
10/24/2016
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.65
|
13.80
|
13.75
|
8.29
|
271,070
|
|
|
10/21/2016
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.91
|
8.35
|
173,870
|
|
|
10/20/2016
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.85
|
14.00
|
13.97
|
8.41
|
336,920
|
|
|
10/19/2016
|
+0.30 / +2.17%
|
13.80
|
14.10
|
13.80
|
14.10
|
13.93
|
8.47
|
484,770
|
|
|
10/18/2016
|
0.00 / 0.00%
|
13.75
|
13.90
|
13.70
|
13.80
|
13.77
|
8.29
|
459,820
|
|
|
10/17/2016
|
-0.25 / -1.78%
|
14.05
|
14.05
|
13.80
|
13.80
|
13.91
|
8.29
|
339,850
|
|
|
10/14/2016
|
-0.10 / -0.71%
|
14.05
|
14.15
|
13.90
|
14.05
|
14.01
|
8.44
|
551,800
|
|
|
10/13/2016
|
+0.25 / +1.80%
|
14.00
|
14.15
|
13.60
|
14.15
|
13.89
|
8.50
|
626,950
|
|
|
10/12/2016
|
-0.05 / -0.36%
|
13.90
|
13.95
|
13.70
|
13.90
|
13.80
|
8.35
|
580,830
|
|
|
10/11/2016
|
-0.15 / -1.06%
|
14.20
|
14.20
|
13.60
|
13.95
|
13.82
|
8.38
|
929,010
|
|
|
10/10/2016
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.05
|
14.10
|
14.14
|
8.47
|
261,220
|
|
|
10/7/2016
|
+0.25 / +1.78%
|
14.25
|
14.35
|
14.05
|
14.30
|
14.21
|
8.59
|
567,520
|
|
|
10/6/2016
|
+0.10 / +0.72%
|
13.95
|
14.30
|
13.90
|
14.05
|
14.13
|
8.44
|
609,130
|
|
|
10/5/2016
|
-0.05 / -0.36%
|
14.15
|
14.30
|
13.85
|
13.95
|
14.03
|
8.38
|
786,900
|
|
|
10/4/2016
|
-0.30 / -2.10%
|
14.25
|
14.30
|
13.95
|
14.00
|
14.17
|
8.41
|
1,270,340
|
|
|
10/3/2016
|
-0.15 / -1.04%
|
14.45
|
14.45
|
14.30
|
14.30
|
14.38
|
8.59
|
754,890
|
|
|
9/30/2016
|
-0.20 / -1.37%
|
14.65
|
14.65
|
14.35
|
14.45
|
14.49
|
8.68
|
1,381,350
|
|
|
9/29/2016
|
+0.30 / +2.09%
|
14.80
|
14.90
|
14.50
|
14.65
|
14.67
|
8.80
|
2,337,060
|
|
|
9/28/2016
|
+0.10 / +0.70%
|
14.25
|
14.40
|
14.15
|
14.35
|
14.26
|
8.62
|
769,530
|
|
|
9/27/2016
|
+0.25 / +1.79%
|
14.00
|
14.30
|
13.95
|
14.25
|
14.08
|
8.56
|
1,403,720
|
|
|
9/26/2016
|
-0.40 / -2.78%
|
14.30
|
14.40
|
13.85
|
14.00
|
14.07
|
8.41
|
1,576,630
|
|
|
9/23/2016
|
-0.05 / -0.35%
|
14.40
|
14.55
|
14.25
|
14.40
|
14.39
|
8.65
|
700,400
|
|
|
9/22/2016
|
-0.25 / -1.70%
|
14.80
|
14.80
|
14.45
|
14.45
|
14.59
|
8.68
|
974,080
|
|
|
9/21/2016
|
+0.05 / +0.34%
|
14.30
|
14.70
|
14.20
|
14.70
|
14.53
|
8.83
|
2,809,250
|
|
|
9/20/2016
|
+0.35 / +2.45%
|
14.65
|
14.85
|
14.30
|
14.65
|
14.59
|
8.80
|
1,254,340
|
|
|
9/19/2016
|
+0.90 / +6.72%
|
13.80
|
14.30
|
13.70
|
14.30
|
14.14
|
8.59
|
780,660
|
|
|