|
Closing price on 5/24/2017
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
13.75 |
| Volume |
886,760 |
| Split-adjusted Price |
8.35 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2017
|
-0.05 / -0.36%
|
14.10
|
14.20
|
13.75
|
13.90
|
13.93
|
8.35
|
886,760
|
|
|
5/23/2017
|
+0.70 / +5.28%
|
13.40
|
14.15
|
13.40
|
13.95
|
13.86
|
8.38
|
2,442,100
|
|
|
5/22/2017
|
+0.25 / +1.92%
|
13.20
|
13.30
|
13.05
|
13.25
|
13.22
|
7.96
|
890,300
|
|
|
5/19/2017
|
-0.10 / -0.76%
|
13.10
|
13.15
|
13.00
|
13.00
|
13.05
|
7.81
|
674,520
|
|
|
5/18/2017
|
+0.05 / +0.38%
|
13.20
|
13.35
|
13.10
|
13.10
|
13.23
|
7.87
|
811,250
|
|
|
5/17/2017
|
-0.05 / -0.38%
|
12.95
|
13.10
|
12.90
|
13.05
|
12.98
|
7.84
|
292,510
|
|
|
5/16/2017
|
-0.10 / -0.76%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.30
|
7.87
|
849,870
|
|
|
5/15/2017
|
+0.10 / +0.76%
|
13.15
|
13.25
|
13.00
|
13.20
|
13.11
|
7.93
|
810,380
|
|
|
5/12/2017
|
+0.25 / +1.95%
|
12.80
|
13.20
|
12.80
|
13.10
|
13.01
|
7.87
|
986,140
|
|
|
5/11/2017
|
0.00 / 0.00%
|
12.75
|
12.90
|
12.75
|
12.85
|
12.85
|
7.72
|
408,460
|
|
|
5/10/2017
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.85
|
12.84
|
7.72
|
609,470
|
|
|
5/9/2017
|
+0.35 / +2.80%
|
12.80
|
12.90
|
12.60
|
12.85
|
12.78
|
7.72
|
780,350
|
|
|
5/8/2017
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.57
|
7.51
|
522,640
|
|
|
5/5/2017
|
+0.05 / +0.40%
|
12.55
|
12.70
|
12.50
|
12.70
|
12.60
|
7.63
|
298,600
|
|
|
5/4/2017
|
-0.15 / -1.17%
|
12.80
|
12.85
|
12.50
|
12.65
|
12.65
|
7.60
|
562,420
|
|
|
5/3/2017
|
+0.10 / +0.79%
|
12.70
|
12.85
|
12.65
|
12.80
|
12.69
|
7.69
|
387,440
|
|
|
4/28/2017
|
-0.25 / -1.93%
|
12.85
|
12.95
|
12.65
|
12.70
|
12.78
|
7.63
|
749,280
|
|
|
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
|
|
|