|
Closing price on 12/5/2017
|
|
| Open |
17.60 |
| High |
17.75 |
| Low |
17.50 |
| Volume |
662,330 |
| Split-adjusted Price |
11.30 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|