|
Closing price on 5/8/2019
|
|
| Open |
15.75 |
| High |
16.05 |
| Low |
15.60 |
| Volume |
213,590 |
| Split-adjusted Price |
11.00 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2019
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.63
|
11.44
|
117,520
|
|
|
4/10/2019
|
0.00 / 0.00%
|
16.55
|
16.80
|
16.55
|
16.80
|
16.70
|
11.51
|
277,790
|
|
|
4/9/2019
|
-0.20 / -1.18%
|
17.20
|
17.25
|
16.70
|
16.80
|
16.97
|
11.51
|
402,260
|
|
|
4/8/2019
|
+0.40 / +2.41%
|
16.80
|
17.20
|
16.80
|
17.00
|
17.02
|
11.65
|
1,089,470
|
|
|
4/5/2019
|
+0.20 / +1.22%
|
16.60
|
16.80
|
16.35
|
16.60
|
16.52
|
11.37
|
695,950
|
|
|
4/4/2019
|
+0.10 / +0.61%
|
16.30
|
16.55
|
16.25
|
16.40
|
16.37
|
11.24
|
375,740
|
|
|
4/3/2019
|
-0.05 / -0.31%
|
16.40
|
16.50
|
16.10
|
16.30
|
16.26
|
11.17
|
434,990
|
|
|
4/2/2019
|
-0.20 / -1.21%
|
17.00
|
17.00
|
16.20
|
16.35
|
16.43
|
11.20
|
814,090
|
|
|
4/1/2019
|
-0.45 / -2.65%
|
17.25
|
17.25
|
16.55
|
16.55
|
16.65
|
11.34
|
521,450
|
|
|
3/29/2019
|
-0.30 / -1.73%
|
17.10
|
17.30
|
16.95
|
17.00
|
17.02
|
11.65
|
225,800
|
|
|
3/28/2019
|
+0.10 / +0.58%
|
17.20
|
17.40
|
16.85
|
17.30
|
17.11
|
11.85
|
1,011,760
|
|
|
3/27/2019
|
-0.10 / -0.58%
|
17.25
|
17.35
|
16.95
|
17.20
|
17.09
|
11.78
|
562,170
|
|
|
3/26/2019
|
0.00 / 0.00%
|
17.35
|
17.40
|
17.00
|
17.30
|
17.25
|
11.85
|
179,040
|
|
|
3/25/2019
|
-0.20 / -1.14%
|
16.95
|
17.30
|
16.80
|
17.30
|
17.05
|
11.85
|
588,260
|
|
|
3/22/2019
|
-0.10 / -0.57%
|
17.55
|
17.60
|
17.20
|
17.50
|
17.44
|
11.99
|
299,630
|
|
|