|
Closing price on 5/29/2019
|
|
| Open |
16.85 |
| High |
17.50 |
| Low |
16.85 |
| Volume |
641,020 |
| Split-adjusted Price |
11.78 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
+0.20 / +1.18%
|
16.85
|
17.50
|
16.85
|
17.20
|
17.22
|
11.78
|
641,020
|
|
|
5/28/2019
|
-0.05 / -0.29%
|
17.10
|
17.20
|
16.90
|
17.00
|
17.03
|
11.65
|
430,200
|
|
|
5/27/2019
|
+0.10 / +0.59%
|
16.90
|
17.20
|
16.90
|
17.05
|
17.05
|
11.68
|
338,050
|
|
|
5/24/2019
|
+0.50 / +3.04%
|
16.45
|
17.05
|
16.45
|
16.95
|
16.94
|
11.61
|
1,269,970
|
|
|
5/23/2019
|
+0.05 / +0.30%
|
16.40
|
16.55
|
16.35
|
16.45
|
16.43
|
11.27
|
219,540
|
|
|
5/22/2019
|
-0.10 / -0.61%
|
16.55
|
16.60
|
16.35
|
16.40
|
16.47
|
11.24
|
169,580
|
|
|
5/21/2019
|
+0.10 / +0.61%
|
16.40
|
16.65
|
16.35
|
16.50
|
16.52
|
11.30
|
405,540
|
|
|
5/20/2019
|
+0.05 / +0.31%
|
16.30
|
16.45
|
16.30
|
16.40
|
16.39
|
11.24
|
265,930
|
|
|
5/17/2019
|
-0.10 / -0.61%
|
16.45
|
16.50
|
16.35
|
16.35
|
16.38
|
11.20
|
107,960
|
|
|
5/16/2019
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.35
|
16.45
|
16.49
|
11.27
|
272,690
|
|
|
5/15/2019
|
+0.05 / +0.30%
|
16.50
|
16.70
|
16.35
|
16.55
|
16.56
|
11.34
|
349,600
|
|
|
5/14/2019
|
+0.20 / +1.23%
|
16.05
|
16.50
|
16.05
|
16.50
|
16.30
|
11.30
|
265,270
|
|
|
5/13/2019
|
-0.05 / -0.31%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.09
|
11.17
|
341,720
|
|
|
5/10/2019
|
+0.35 / +2.19%
|
16.00
|
16.35
|
15.85
|
16.35
|
16.16
|
11.20
|
364,570
|
|
|
5/9/2019
|
-0.05 / -0.31%
|
16.05
|
16.10
|
15.90
|
16.00
|
15.98
|
10.96
|
92,230
|
|
|
5/8/2019
|
0.00 / 0.00%
|
15.75
|
16.05
|
15.60
|
16.05
|
15.86
|
11.00
|
213,590
|
|
|
5/7/2019
|
+0.20 / +1.26%
|
15.85
|
16.10
|
15.75
|
16.05
|
15.88
|
11.00
|
197,280
|
|
|
5/6/2019
|
-0.50 / -3.06%
|
16.35
|
16.35
|
15.80
|
15.85
|
15.93
|
10.86
|
267,690
|
|
|
5/3/2019
|
-0.05 / -0.30%
|
16.50
|
16.50
|
16.20
|
16.35
|
16.30
|
11.20
|
164,520
|
|
|
5/2/2019
|
+0.05 / +0.31%
|
16.60
|
16.60
|
16.30
|
16.40
|
16.38
|
11.24
|
141,320
|
|
|
4/26/2019
|
-0.05 / -0.30%
|
16.40
|
16.40
|
16.25
|
16.35
|
16.32
|
11.20
|
81,130
|
|
|
4/25/2019
|
+0.05 / +0.31%
|
16.30
|
16.60
|
16.20
|
16.40
|
16.33
|
11.24
|
557,060
|
|
|
4/24/2019
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.25
|
16.35
|
16.33
|
11.20
|
126,490
|
|
|
4/23/2019
|
0.00 / 0.00%
|
16.25
|
16.45
|
16.25
|
16.35
|
16.37
|
11.20
|
96,930
|
|
|
4/22/2019
|
-0.05 / -0.30%
|
16.40
|
16.50
|
16.30
|
16.35
|
16.41
|
11.20
|
123,130
|
|
|
4/19/2019
|
+0.15 / +0.92%
|
16.50
|
16.50
|
16.15
|
16.40
|
16.37
|
11.24
|
151,760
|
|
|
4/18/2019
|
-0.35 / -2.11%
|
16.40
|
16.60
|
16.20
|
16.25
|
16.29
|
11.13
|
358,060
|
|
|
4/17/2019
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.40
|
16.60
|
16.65
|
11.37
|
533,330
|
|
|
4/16/2019
|
+0.05 / +0.30%
|
16.50
|
16.70
|
16.20
|
16.70
|
16.45
|
11.44
|
365,180
|
|
|
4/12/2019
|
-0.05 / -0.30%
|
16.55
|
16.70
|
16.50
|
16.65
|
16.61
|
11.41
|
203,280
|
|
|