|
Closing price on 11/17/2017
|
|
| Open |
16.90 |
| High |
17.30 |
| Low |
16.85 |
| Volume |
474,570 |
| Split-adjusted Price |
11.07 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2017
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.85
|
17.15
|
17.03
|
11.07
|
474,570
|
|
|
11/16/2017
|
+0.75 / +4.57%
|
16.40
|
17.15
|
16.20
|
17.15
|
16.76
|
11.07
|
884,250
|
|
|
11/15/2017
|
+0.20 / +1.23%
|
16.10
|
16.60
|
16.00
|
16.40
|
16.43
|
10.59
|
432,510
|
|
|
11/14/2017
|
+0.05 / +0.31%
|
16.15
|
16.65
|
15.90
|
16.20
|
16.22
|
10.46
|
445,180
|
|
|
11/13/2017
|
+0.25 / +1.57%
|
16.20
|
16.35
|
16.00
|
16.15
|
16.16
|
10.43
|
390,480
|
|
|
11/10/2017
|
+1.00 / +6.71%
|
15.20
|
15.90
|
15.05
|
15.90
|
15.68
|
10.27
|
1,323,340
|
|
|
11/9/2017
|
0.00 / 0.00%
|
14.75
|
14.95
|
14.75
|
14.90
|
14.85
|
9.62
|
164,710
|
|
|
11/8/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.85
|
14.90
|
14.92
|
9.62
|
89,200
|
|
|
11/7/2017
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.91
|
9.62
|
110,690
|
|
|
11/6/2017
|
+0.65 / +4.55%
|
14.30
|
15.00
|
14.20
|
14.95
|
14.76
|
9.65
|
297,540
|
|
|
11/3/2017
|
-0.15 / -1.04%
|
14.45
|
14.45
|
14.20
|
14.30
|
14.32
|
9.23
|
78,930
|
|
|
11/2/2017
|
-0.15 / -1.03%
|
14.55
|
14.55
|
14.25
|
14.45
|
14.48
|
9.33
|
179,190
|
|
|
11/1/2017
|
-0.05 / -0.34%
|
14.65
|
14.65
|
14.40
|
14.60
|
14.52
|
9.43
|
82,450
|
|
|
10/31/2017
|
+0.35 / +2.45%
|
14.35
|
14.70
|
14.30
|
14.65
|
14.47
|
9.46
|
517,230
|
|
|
10/30/2017
|
-0.05 / -0.35%
|
14.35
|
14.45
|
14.15
|
14.30
|
14.25
|
9.23
|
63,840
|
|
|
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
|
|
|