|
Closing price on 5/29/2018
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
16.75 |
| Volume |
1,145,060 |
| Split-adjusted Price |
10.98 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
-0.10 / -0.58%
|
17.20
|
17.50
|
16.75
|
17.00
|
17.10
|
10.98
|
1,145,060
|
|
|
5/28/2018
|
-0.85 / -4.74%
|
17.95
|
17.95
|
16.80
|
17.10
|
17.11
|
11.04
|
234,310
|
|
|
5/25/2018
|
-0.20 / -1.10%
|
18.20
|
18.30
|
17.50
|
17.95
|
17.86
|
11.59
|
344,310
|
|
|
5/24/2018
|
-0.35 / -1.89%
|
18.50
|
18.50
|
18.15
|
18.15
|
18.33
|
11.72
|
281,780
|
|
|
5/23/2018
|
+0.70 / +3.93%
|
17.50
|
18.50
|
17.10
|
18.50
|
17.83
|
11.95
|
461,180
|
|
|
5/22/2018
|
-0.20 / -1.11%
|
17.80
|
17.80
|
16.80
|
17.80
|
17.46
|
11.49
|
558,660
|
|
|
5/21/2018
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.95
|
18.00
|
18.02
|
11.62
|
93,870
|
|
|
5/18/2018
|
-0.10 / -0.54%
|
18.30
|
18.60
|
18.00
|
18.30
|
18.23
|
11.82
|
177,890
|
|
|
5/17/2018
|
-0.05 / -0.27%
|
18.50
|
18.65
|
18.25
|
18.40
|
18.48
|
11.88
|
178,290
|
|
|
5/16/2018
|
+0.45 / +2.50%
|
18.30
|
18.55
|
18.20
|
18.45
|
18.43
|
11.91
|
496,240
|
|
|
5/15/2018
|
+0.40 / +2.27%
|
17.90
|
18.20
|
17.60
|
18.00
|
17.90
|
11.62
|
260,230
|
|
|
5/14/2018
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.30
|
17.60
|
17.56
|
11.37
|
156,760
|
|
|
5/11/2018
|
-0.25 / -1.39%
|
18.00
|
18.30
|
17.50
|
17.80
|
17.83
|
11.49
|
451,340
|
|
|
5/10/2018
|
-0.25 / -1.37%
|
18.55
|
18.55
|
18.00
|
18.05
|
18.35
|
11.66
|
202,040
|
|
|
5/9/2018
|
+0.20 / +1.10%
|
18.10
|
18.60
|
18.10
|
18.30
|
18.34
|
11.82
|
415,250
|
|
|
5/8/2018
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.95
|
18.10
|
18.03
|
11.69
|
190,610
|
|
|
5/7/2018
|
+0.10 / +0.56%
|
18.00
|
18.50
|
17.80
|
18.10
|
18.02
|
11.69
|
196,060
|
|
|
5/4/2018
|
-0.90 / -4.76%
|
18.50
|
18.70
|
18.00
|
18.00
|
18.07
|
11.62
|
618,880
|
|
|
5/3/2018
|
-0.40 / -2.07%
|
19.05
|
19.60
|
17.95
|
18.90
|
18.40
|
12.20
|
694,640
|
|
|
5/2/2018
|
-0.70 / -3.50%
|
20.00
|
20.00
|
18.95
|
19.30
|
19.67
|
12.46
|
216,640
|
|
|
4/27/2018
|
+0.25 / +1.27%
|
19.75
|
20.00
|
19.35
|
20.00
|
19.76
|
12.92
|
233,660
|
|
|
4/26/2018
|
-0.35 / -1.74%
|
20.10
|
20.10
|
19.20
|
19.75
|
19.57
|
12.75
|
222,130
|
|
|
4/24/2018
|
+0.30 / +1.52%
|
19.80
|
20.10
|
19.50
|
20.10
|
19.88
|
12.98
|
202,080
|
|
|
4/23/2018
|
-0.60 / -2.94%
|
20.20
|
20.50
|
19.70
|
19.80
|
19.94
|
12.79
|
283,670
|
|
|
4/20/2018
|
+0.15 / +0.74%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.31
|
13.17
|
165,990
|
|
|
4/19/2018
|
+0.30 / +1.50%
|
20.00
|
20.30
|
19.70
|
20.25
|
20.07
|
13.08
|
1,660,930
|
|
|
4/18/2018
|
-0.15 / -0.75%
|
20.00
|
20.35
|
19.70
|
19.95
|
19.86
|
12.88
|
123,150
|
|
|
4/17/2018
|
+0.10 / +0.50%
|
19.90
|
20.20
|
19.60
|
20.10
|
19.97
|
12.98
|
373,370
|
|
|
4/16/2018
|
-0.20 / -0.99%
|
20.00
|
20.10
|
19.40
|
20.00
|
19.88
|
12.92
|
252,000
|
|
|
4/13/2018
|
-0.30 / -1.46%
|
20.50
|
20.60
|
19.50
|
20.20
|
20.14
|
13.04
|
364,380
|
|
|