|
Closing price on 10/4/2018
|
|
| Open |
18.65 |
| High |
18.80 |
| Low |
18.65 |
| Volume |
148,740 |
| Split-adjusted Price |
12.85 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2018
|
0.00 / 0.00%
|
18.65
|
18.80
|
18.65
|
18.75
|
18.69
|
12.85
|
148,740
|
|
|
10/3/2018
|
-0.05 / -0.27%
|
18.90
|
18.90
|
18.55
|
18.75
|
18.62
|
12.85
|
71,980
|
|
|
10/2/2018
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.60
|
18.80
|
18.74
|
12.88
|
193,960
|
|
|
10/1/2018
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.40
|
18.90
|
18.70
|
12.95
|
511,380
|
|
|
9/28/2018
|
+0.20 / +1.07%
|
18.70
|
18.95
|
18.45
|
18.90
|
18.69
|
12.95
|
413,380
|
|
|
9/27/2018
|
+0.10 / +0.54%
|
18.60
|
18.90
|
18.40
|
18.70
|
18.62
|
12.81
|
898,660
|
|
|
9/26/2018
|
+0.55 / +3.05%
|
18.10
|
18.60
|
18.05
|
18.60
|
18.45
|
12.74
|
447,440
|
|
|
9/25/2018
|
+0.40 / +2.27%
|
17.90
|
18.30
|
17.70
|
18.05
|
18.07
|
12.37
|
402,030
|
|
|
9/24/2018
|
-0.30 / -1.67%
|
17.80
|
17.90
|
17.65
|
17.65
|
17.72
|
12.09
|
108,890
|
|
|
9/21/2018
|
+0.05 / +0.28%
|
17.70
|
18.00
|
17.55
|
17.95
|
17.72
|
12.30
|
200,000
|
|
|
9/20/2018
|
0.00 / 0.00%
|
17.90
|
17.95
|
17.50
|
17.90
|
17.74
|
12.26
|
1,006,390
|
|
|
9/19/2018
|
+0.25 / +1.42%
|
17.65
|
18.00
|
17.40
|
17.90
|
17.83
|
12.26
|
236,120
|
|
|
9/18/2018
|
0.00 / 0.00%
|
17.50
|
17.65
|
17.40
|
17.65
|
17.48
|
12.09
|
111,700
|
|
|
9/17/2018
|
-0.25 / -1.40%
|
17.90
|
18.20
|
17.55
|
17.65
|
17.69
|
12.09
|
348,170
|
|
|
9/14/2018
|
-0.10 / -0.56%
|
17.85
|
18.20
|
17.80
|
17.90
|
17.91
|
12.26
|
121,510
|
|
|
9/13/2018
|
-0.20 / -1.10%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.22
|
12.33
|
227,040
|
|
|
9/12/2018
|
+0.20 / +1.11%
|
18.20
|
18.55
|
17.95
|
18.20
|
18.17
|
12.47
|
271,760
|
|
|
9/11/2018
|
+0.20 / +1.12%
|
17.70
|
18.05
|
17.70
|
18.00
|
17.93
|
12.33
|
93,110
|
|
|
9/10/2018
|
-0.20 / -1.11%
|
18.35
|
18.35
|
17.70
|
17.80
|
17.94
|
12.20
|
613,220
|
|
|
9/7/2018
|
+0.65 / +3.75%
|
17.30
|
18.10
|
17.30
|
18.00
|
17.80
|
12.33
|
427,260
|
|
|
9/6/2018
|
-0.15 / -0.86%
|
17.50
|
17.50
|
17.30
|
17.35
|
17.43
|
11.89
|
72,670
|
|
|
9/5/2018
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.20
|
17.50
|
17.45
|
11.99
|
160,840
|
|
|
9/4/2018
|
+0.05 / +0.29%
|
17.25
|
17.50
|
17.05
|
17.50
|
17.38
|
11.99
|
289,130
|
|
|
8/31/2018
|
-0.05 / -0.29%
|
17.50
|
17.50
|
17.20
|
17.45
|
17.35
|
11.96
|
1,087,880
|
|
|
8/30/2018
|
+0.25 / +1.45%
|
17.00
|
17.60
|
16.90
|
17.50
|
17.28
|
11.99
|
531,090
|
|
|
8/29/2018
|
-0.05 / -0.29%
|
17.30
|
17.30
|
16.95
|
17.25
|
17.07
|
11.82
|
129,400
|
|
|
8/28/2018
|
+0.55 / +3.28%
|
16.80
|
17.30
|
16.70
|
17.30
|
17.04
|
11.85
|
311,830
|
|
|
8/27/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.65
|
16.75
|
16.74
|
11.48
|
301,990
|
|
|
8/24/2018
|
-0.25 / -1.47%
|
17.00
|
17.10
|
16.70
|
16.75
|
16.77
|
11.48
|
122,510
|
|
|
8/23/2018
|
+0.05 / +0.29%
|
16.85
|
17.10
|
16.85
|
17.00
|
16.95
|
11.65
|
83,950
|
|
|