|
Closing price on 12/20/2017
|
|
| Open |
17.35 |
| High |
18.45 |
| Low |
17.30 |
| Volume |
2,035,660 |
| Split-adjusted Price |
11.91 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2017
|
+1.20 / +6.96%
|
17.35
|
18.45
|
17.30
|
18.45
|
18.32
|
11.91
|
2,035,660
|
|
|
12/19/2017
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.00
|
17.25
|
17.25
|
11.14
|
246,590
|
|
|
12/18/2017
|
+0.25 / +1.47%
|
17.20
|
17.45
|
17.15
|
17.25
|
17.28
|
11.14
|
234,710
|
|
|
12/15/2017
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.82
|
10.98
|
377,850
|
|
|
12/14/2017
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.85
|
10.98
|
64,220
|
|
|
12/13/2017
|
-0.20 / -1.18%
|
17.00
|
17.60
|
16.60
|
16.80
|
17.10
|
10.85
|
211,720
|
|
|
12/12/2017
|
+0.25 / +1.49%
|
16.90
|
17.00
|
15.60
|
17.00
|
16.01
|
10.98
|
1,388,720
|
|
|
12/11/2017
|
-0.25 / -1.47%
|
17.00
|
17.00
|
16.55
|
16.75
|
16.77
|
10.82
|
215,380
|
|
|
12/8/2017
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.50
|
17.00
|
16.88
|
10.98
|
323,740
|
|
|
12/7/2017
|
+0.10 / +0.58%
|
17.00
|
17.30
|
16.80
|
17.30
|
17.05
|
11.17
|
188,100
|
|
|
12/6/2017
|
-0.30 / -1.71%
|
17.20
|
17.55
|
16.60
|
17.20
|
16.95
|
11.11
|
466,140
|
|
|
12/5/2017
|
-0.30 / -1.69%
|
17.60
|
17.75
|
17.50
|
17.50
|
17.65
|
11.30
|
662,330
|
|
|
12/4/2017
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.50
|
17.80
|
17.71
|
11.49
|
445,570
|
|
|
12/1/2017
|
+0.90 / +5.36%
|
17.00
|
17.75
|
16.75
|
17.70
|
17.37
|
11.43
|
1,244,880
|
|
|
11/30/2017
|
-0.10 / -0.59%
|
16.65
|
17.00
|
16.60
|
16.80
|
16.74
|
10.85
|
271,410
|
|
|
11/29/2017
|
+0.05 / +0.30%
|
16.85
|
16.90
|
16.40
|
16.90
|
16.73
|
10.91
|
166,110
|
|
|
11/28/2017
|
-0.35 / -2.03%
|
17.00
|
17.20
|
16.35
|
16.85
|
16.68
|
10.88
|
687,010
|
|
|
11/27/2017
|
+0.80 / +4.88%
|
16.85
|
17.20
|
16.70
|
17.20
|
16.95
|
11.11
|
492,940
|
|
|
11/24/2017
|
-0.25 / -1.50%
|
16.50
|
16.65
|
16.25
|
16.40
|
16.45
|
10.59
|
585,890
|
|
|
11/23/2017
|
-0.15 / -0.89%
|
16.80
|
17.00
|
16.35
|
16.65
|
16.63
|
10.75
|
431,010
|
|
|
11/22/2017
|
-0.20 / -1.18%
|
16.80
|
17.15
|
16.55
|
16.80
|
16.73
|
10.85
|
373,590
|
|
|
11/21/2017
|
-0.15 / -0.87%
|
17.25
|
17.25
|
16.75
|
17.00
|
16.93
|
10.98
|
312,920
|
|
|
11/20/2017
|
0.00 / 0.00%
|
17.00
|
17.25
|
16.80
|
17.15
|
17.07
|
11.07
|
372,540
|
|
|
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
|
|
|