|
|
Closing price on 3/9/2018
|
|
| Open |
19.00 |
| High |
19.10 |
| Low |
18.35 |
| Volume |
694,180 |
| Split-adjusted Price |
12.14 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2018
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.35
|
18.80
|
18.55
|
12.14
|
694,180
|
|
|
3/8/2018
|
-0.15 / -0.79%
|
18.95
|
19.10
|
18.70
|
18.80
|
18.87
|
12.14
|
308,980
|
|
|
3/7/2018
|
+0.35 / +1.88%
|
18.60
|
19.15
|
18.50
|
18.95
|
18.93
|
12.24
|
1,244,360
|
|
|
3/6/2018
|
+0.25 / +1.36%
|
18.35
|
19.15
|
18.05
|
18.60
|
18.78
|
12.01
|
1,143,770
|
|
|
3/5/2018
|
+0.25 / +1.38%
|
18.10
|
18.40
|
17.85
|
18.35
|
18.14
|
11.85
|
382,320
|
|
|
3/2/2018
|
-0.10 / -0.55%
|
17.70
|
18.10
|
17.70
|
18.10
|
17.95
|
11.69
|
211,450
|
|
|
3/1/2018
|
-0.40 / -2.15%
|
18.50
|
18.50
|
17.65
|
18.20
|
18.17
|
11.75
|
283,900
|
|
|
2/28/2018
|
+0.50 / +2.76%
|
18.00
|
18.70
|
17.80
|
18.60
|
18.45
|
12.01
|
727,180
|
|
|
2/27/2018
|
+1.10 / +6.47%
|
17.50
|
18.10
|
17.00
|
18.10
|
17.55
|
11.69
|
1,037,010
|
|
|
2/26/2018
|
-0.65 / -3.68%
|
17.65
|
17.70
|
17.00
|
17.00
|
17.35
|
10.98
|
468,020
|
|
|
2/23/2018
|
-0.25 / -1.40%
|
17.90
|
18.10
|
17.45
|
17.65
|
17.62
|
11.40
|
659,310
|
|
|
2/22/2018
|
-0.60 / -3.24%
|
18.50
|
18.50
|
17.85
|
17.90
|
18.01
|
11.56
|
1,060,760
|
|
|
2/21/2018
|
+0.25 / +1.37%
|
18.30
|
18.50
|
17.85
|
18.50
|
18.28
|
11.95
|
600,000
|
|
|
2/13/2018
|
+0.15 / +0.83%
|
17.90
|
18.30
|
17.80
|
18.25
|
18.01
|
11.79
|
260,290
|
|
|
2/12/2018
|
+0.60 / +3.43%
|
17.50
|
18.10
|
17.40
|
18.10
|
17.81
|
11.69
|
432,280
|
|
|
2/9/2018
|
-0.50 / -2.78%
|
16.90
|
17.90
|
16.80
|
17.50
|
17.28
|
11.30
|
598,320
|
|
|
2/8/2018
|
-0.20 / -1.10%
|
17.20
|
18.30
|
17.15
|
18.00
|
17.90
|
11.62
|
514,050
|
|
|
2/7/2018
|
-0.20 / -1.09%
|
18.80
|
18.80
|
17.70
|
18.20
|
18.14
|
11.75
|
743,320
|
|
|
2/6/2018
|
-0.60 / -3.16%
|
17.70
|
18.90
|
17.70
|
18.40
|
17.95
|
11.88
|
938,140
|
|
|
2/5/2018
|
-0.50 / -2.56%
|
18.80
|
19.00
|
18.15
|
19.00
|
18.76
|
12.27
|
1,115,160
|
|
|
2/2/2018
|
-0.20 / -1.02%
|
19.90
|
19.90
|
19.40
|
19.50
|
19.67
|
12.59
|
1,407,360
|
|
|
2/1/2018
|
+0.25 / +1.29%
|
19.30
|
19.70
|
19.00
|
19.70
|
19.54
|
12.72
|
2,040,250
|
|
|
1/31/2018
|
+0.25 / +1.30%
|
19.00
|
19.50
|
18.85
|
19.45
|
19.32
|
12.56
|
1,838,530
|
|
|
1/30/2018
|
-0.30 / -1.54%
|
19.00
|
19.60
|
18.80
|
19.20
|
19.22
|
12.40
|
909,650
|
|
|
1/29/2018
|
+0.85 / +4.56%
|
18.70
|
19.50
|
18.30
|
19.50
|
18.73
|
12.59
|
2,216,340
|
|
|
1/26/2018
|
+0.15 / +0.81%
|
18.80
|
18.80
|
17.85
|
18.65
|
18.33
|
12.04
|
2,288,210
|
|
|
1/25/2018
|
+0.35 / +1.93%
|
18.75
|
18.80
|
18.35
|
18.50
|
18.51
|
11.95
|
3,542,100
|
|
|
1/22/2018
|
+0.05 / +0.28%
|
18.30
|
18.30
|
17.80
|
18.15
|
18.08
|
11.72
|
1,039,130
|
|
|
1/19/2018
|
-0.10 / -0.55%
|
18.10
|
18.30
|
17.95
|
18.10
|
18.12
|
11.69
|
739,080
|
|
|
1/18/2018
|
+0.30 / +1.68%
|
17.70
|
18.20
|
16.95
|
18.20
|
17.48
|
11.75
|
1,250,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|