|
Closing price on 10/4/2017
|
|
| Open |
14.20 |
| High |
14.65 |
| Low |
14.20 |
| Volume |
228,890 |
| Split-adjusted Price |
9.43 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/15/2017
|
+0.05 / +0.33%
|
15.25
|
15.25
|
15.00
|
15.20
|
15.19
|
9.82
|
507,510
|
|
|
9/14/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.15
|
15.07
|
9.78
|
584,210
|
|
|
9/13/2017
|
+0.40 / +2.71%
|
14.60
|
15.15
|
14.60
|
15.15
|
15.05
|
9.78
|
725,550
|
|
|
9/12/2017
|
+0.30 / +2.08%
|
14.60
|
14.90
|
14.60
|
14.75
|
14.81
|
9.52
|
931,260
|
|
|
9/11/2017
|
-0.45 / -3.02%
|
14.90
|
14.90
|
14.45
|
14.45
|
14.57
|
9.33
|
620,350
|
|
|
9/8/2017
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.55
|
14.90
|
14.76
|
9.62
|
700,510
|
|
|
9/7/2017
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.82
|
9.62
|
733,670
|
|
|
9/6/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.85
|
15.00
|
14.97
|
9.69
|
588,890
|
|
|
9/5/2017
|
+0.45 / +3.09%
|
14.50
|
15.55
|
14.50
|
15.00
|
15.14
|
9.69
|
1,299,800
|
|
|
9/1/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.55
|
14.59
|
9.40
|
381,770
|
|
|
8/31/2017
|
-0.05 / -0.34%
|
14.60
|
14.60
|
14.35
|
14.55
|
14.54
|
9.40
|
711,830
|
|
|
8/30/2017
|
+0.50 / +3.55%
|
14.15
|
14.60
|
14.05
|
14.60
|
14.34
|
9.43
|
356,210
|
|
|
8/29/2017
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.01
|
9.11
|
112,040
|
|
|
8/28/2017
|
-0.10 / -0.71%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.01
|
9.04
|
78,820
|
|
|
8/25/2017
|
+0.25 / +1.81%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.02
|
9.11
|
132,890
|
|
|
8/24/2017
|
-0.20 / -1.42%
|
14.20
|
14.20
|
13.85
|
13.85
|
13.93
|
8.94
|
163,130
|
|
|
8/23/2017
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.95
|
14.05
|
14.07
|
9.07
|
213,860
|
|
|