|
|
Closing price on 4/3/2018
|
|
| Open |
20.65 |
| High |
22.20 |
| Low |
20.65 |
| Volume |
2,692,150 |
| Split-adjusted Price |
13.82 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2018
|
+0.60 / +2.88%
|
20.65
|
22.20
|
20.65
|
21.40
|
21.15
|
13.82
|
2,692,150
|
|
|
4/2/2018
|
+0.20 / +0.97%
|
20.60
|
20.80
|
20.40
|
20.80
|
20.66
|
13.43
|
641,630
|
|
|
3/30/2018
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.20
|
20.60
|
20.50
|
13.30
|
451,800
|
|
|
3/29/2018
|
+0.50 / +2.50%
|
20.80
|
20.80
|
20.05
|
20.50
|
20.47
|
13.24
|
949,330
|
|
|
3/28/2018
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.55
|
20.00
|
19.86
|
12.92
|
455,340
|
|
|
3/27/2018
|
-0.30 / -1.48%
|
20.00
|
20.30
|
19.50
|
20.00
|
19.94
|
12.92
|
985,200
|
|
|
3/26/2018
|
-0.20 / -0.98%
|
20.50
|
21.40
|
20.20
|
20.30
|
20.72
|
13.11
|
1,912,670
|
|
|
3/23/2018
|
0.00 / 0.00%
|
19.70
|
20.50
|
19.50
|
20.50
|
20.04
|
13.24
|
870,780
|
|
|
3/22/2018
|
+0.10 / +0.49%
|
20.90
|
20.90
|
20.30
|
20.50
|
20.52
|
13.24
|
833,230
|
|
|
3/21/2018
|
+0.40 / +2.00%
|
20.00
|
20.90
|
19.90
|
20.40
|
20.26
|
13.17
|
724,700
|
|
|
3/20/2018
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.94
|
12.92
|
388,420
|
|
|
3/19/2018
|
+0.25 / +1.27%
|
20.40
|
20.40
|
19.80
|
20.00
|
20.00
|
12.92
|
729,280
|
|
|
3/16/2018
|
-0.40 / -1.99%
|
20.60
|
20.60
|
19.60
|
19.75
|
19.98
|
12.75
|
940,640
|
|
|
3/15/2018
|
+1.25 / +6.61%
|
18.90
|
20.20
|
18.70
|
20.15
|
19.70
|
13.01
|
2,058,310
|
|
|
3/14/2018
|
0.00 / 0.00%
|
18.90
|
18.95
|
18.60
|
18.90
|
18.82
|
12.20
|
891,020
|
|
|
3/13/2018
|
+0.25 / +1.34%
|
18.50
|
18.90
|
18.20
|
18.90
|
18.58
|
12.20
|
662,810
|
|
|
3/12/2018
|
-0.15 / -0.80%
|
18.70
|
18.85
|
18.35
|
18.65
|
18.55
|
12.04
|
339,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|