|
|
Closing price on 4/27/2017
|
|
| Open |
12.90 |
| High |
13.05 |
| Low |
12.85 |
| Volume |
325,750 |
| Split-adjusted Price |
7.78 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2017
|
+0.15 / +1.17%
|
12.90
|
13.05
|
12.85
|
12.95
|
12.96
|
7.78
|
325,750
|
|
|
4/26/2017
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.84
|
7.69
|
326,250
|
|
|
4/25/2017
|
+0.10 / +0.79%
|
12.65
|
12.90
|
12.65
|
12.80
|
12.79
|
7.69
|
315,840
|
|
|
4/24/2017
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.65
|
12.70
|
12.70
|
7.63
|
400,080
|
|
|
4/21/2017
|
-0.15 / -1.17%
|
12.85
|
13.00
|
12.70
|
12.70
|
12.78
|
7.63
|
469,280
|
|
|
4/20/2017
|
-0.25 / -1.91%
|
12.90
|
13.10
|
12.85
|
12.85
|
12.93
|
7.72
|
271,870
|
|
|
4/19/2017
|
-0.10 / -0.76%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.09
|
7.87
|
175,430
|
|
|
4/18/2017
|
+0.35 / +2.72%
|
12.85
|
13.25
|
12.60
|
13.20
|
12.90
|
7.93
|
1,119,100
|
|
|
4/17/2017
|
-0.25 / -1.91%
|
13.10
|
13.30
|
12.85
|
12.85
|
13.03
|
7.72
|
557,600
|
|
|
4/14/2017
|
-0.50 / -3.68%
|
13.50
|
13.50
|
13.00
|
13.10
|
13.26
|
7.87
|
826,500
|
|
|
4/13/2017
|
+0.30 / +2.26%
|
13.15
|
13.80
|
13.15
|
13.60
|
13.58
|
8.17
|
1,635,660
|
|
|
4/12/2017
|
+0.05 / +0.38%
|
13.20
|
13.35
|
13.10
|
13.30
|
13.24
|
7.99
|
1,130,990
|
|
|
4/11/2017
|
-0.05 / -0.38%
|
13.40
|
13.40
|
13.20
|
13.25
|
13.27
|
7.96
|
1,110,530
|
|
|
4/10/2017
|
+0.25 / +1.92%
|
13.10
|
13.40
|
13.05
|
13.30
|
13.25
|
7.99
|
1,499,970
|
|
|
4/7/2017
|
+0.20 / +1.56%
|
12.95
|
13.10
|
12.75
|
13.05
|
12.93
|
7.84
|
1,061,990
|
|
|
4/5/2017
|
-0.20 / -1.53%
|
13.00
|
13.10
|
12.85
|
12.85
|
12.94
|
7.72
|
728,700
|
|
|
4/4/2017
|
+0.35 / +2.76%
|
12.75
|
13.15
|
12.60
|
13.05
|
12.95
|
7.84
|
1,085,500
|
|
|
4/3/2017
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.78
|
7.63
|
246,390
|
|
|
3/31/2017
|
-0.20 / -1.54%
|
13.00
|
13.05
|
12.75
|
12.80
|
12.92
|
7.69
|
393,040
|
|
|
3/30/2017
|
+0.40 / +3.17%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.77
|
7.81
|
843,060
|
|
|
3/29/2017
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.50
|
7.57
|
568,000
|
|
|
3/28/2017
|
-0.15 / -1.19%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.55
|
7.51
|
375,910
|
|
|
3/27/2017
|
+0.05 / +0.40%
|
12.55
|
12.70
|
12.55
|
12.65
|
12.64
|
7.60
|
700,110
|
|
|
3/24/2017
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.60
|
7.57
|
875,270
|
|
|
3/23/2017
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.65
|
12.70
|
12.71
|
7.63
|
570,580
|
|
|
3/22/2017
|
-0.10 / -0.78%
|
12.85
|
12.85
|
12.65
|
12.80
|
12.72
|
7.69
|
1,132,230
|
|
|
3/21/2017
|
-0.15 / -1.15%
|
13.10
|
13.10
|
12.85
|
12.90
|
13.00
|
7.75
|
995,690
|
|
|
3/20/2017
|
+0.05 / +0.38%
|
13.35
|
13.40
|
13.00
|
13.05
|
13.15
|
7.84
|
942,710
|
|
|
3/17/2017
|
-0.25 / -1.89%
|
13.30
|
13.35
|
13.00
|
13.00
|
13.03
|
7.81
|
4,782,370
|
|
|
3/16/2017
|
+0.30 / +2.32%
|
12.95
|
13.25
|
12.95
|
13.25
|
13.13
|
7.96
|
1,537,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|