|
Closing price on 4/5/2017
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
12.85 |
| Volume |
728,700 |
| Split-adjusted Price |
7.72 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/15/2017
|
+0.10 / +0.78%
|
12.75
|
12.95
|
12.75
|
12.95
|
12.89
|
7.78
|
277,160
|
|
|
3/14/2017
|
+0.05 / +0.39%
|
12.80
|
12.95
|
12.65
|
12.85
|
12.88
|
7.72
|
271,390
|
|
|
3/13/2017
|
+0.10 / +0.79%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.64
|
7.69
|
508,060
|
|
|
3/10/2017
|
-0.25 / -1.93%
|
12.80
|
12.90
|
12.55
|
12.70
|
12.73
|
7.63
|
743,820
|
|
|
3/9/2017
|
-0.05 / -0.38%
|
12.95
|
13.00
|
12.85
|
12.95
|
12.93
|
7.78
|
302,890
|
|
|
3/8/2017
|
+0.05 / +0.39%
|
12.90
|
13.20
|
12.85
|
13.00
|
12.99
|
7.81
|
490,160
|
|
|
3/7/2017
|
+0.15 / +1.17%
|
12.90
|
13.10
|
12.80
|
12.95
|
12.93
|
7.78
|
862,290
|
|
|
3/6/2017
|
-0.15 / -1.16%
|
12.80
|
13.00
|
12.75
|
12.80
|
12.85
|
7.69
|
503,780
|
|
|
3/3/2017
|
+0.40 / +3.19%
|
12.45
|
13.10
|
12.45
|
12.95
|
12.81
|
7.78
|
647,220
|
|
|
3/2/2017
|
+0.25 / +2.03%
|
12.50
|
12.55
|
12.30
|
12.55
|
12.47
|
7.54
|
545,370
|
|
|
3/1/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.36
|
7.39
|
511,860
|
|
|
2/28/2017
|
-0.40 / -3.15%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.54
|
7.39
|
587,810
|
|
|
2/27/2017
|
-0.20 / -1.55%
|
12.85
|
12.90
|
12.50
|
12.70
|
12.68
|
7.63
|
624,680
|
|
|
2/24/2017
|
-0.30 / -2.27%
|
13.05
|
13.20
|
12.90
|
12.90
|
12.96
|
7.75
|
386,700
|
|
|
2/23/2017
|
-0.20 / -1.49%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.14
|
7.93
|
801,770
|
|
|