|
Closing price on 6/18/2018
|
|
| Open |
16.45 |
| High |
16.45 |
| Low |
15.90 |
| Volume |
495,360 |
| Split-adjusted Price |
10.49 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2018
|
-0.20 / -1.22%
|
16.45
|
16.45
|
15.90
|
16.25
|
16.14
|
10.49
|
495,360
|
|
|
6/15/2018
|
+0.35 / +2.17%
|
16.05
|
16.45
|
16.00
|
16.45
|
16.19
|
10.62
|
370,880
|
|
|
6/14/2018
|
-0.45 / -2.72%
|
16.60
|
16.60
|
16.10
|
16.10
|
16.36
|
10.40
|
367,740
|
|
|
6/13/2018
|
+0.20 / +1.22%
|
16.25
|
16.65
|
16.25
|
16.55
|
16.45
|
10.69
|
378,950
|
|
|
6/12/2018
|
-0.45 / -2.68%
|
16.60
|
16.60
|
16.30
|
16.35
|
16.43
|
10.56
|
1,132,290
|
|
|
6/11/2018
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.75
|
16.80
|
16.86
|
10.85
|
211,710
|
|
|
6/8/2018
|
-0.25 / -1.45%
|
17.30
|
17.30
|
16.95
|
17.00
|
17.02
|
10.98
|
724,910
|
|
|
6/7/2018
|
+0.05 / +0.29%
|
17.20
|
17.55
|
17.15
|
17.25
|
17.25
|
11.14
|
617,430
|
|
|
6/6/2018
|
+0.20 / +1.18%
|
17.00
|
17.25
|
16.70
|
17.20
|
16.94
|
11.11
|
248,690
|
|
|
6/5/2018
|
+0.60 / +3.66%
|
16.40
|
17.20
|
16.40
|
17.00
|
16.93
|
10.98
|
569,390
|
|
|
6/4/2018
|
-0.30 / -1.80%
|
16.50
|
16.50
|
15.80
|
16.40
|
16.14
|
10.59
|
520,310
|
|
|
6/1/2018
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.00
|
16.70
|
16.42
|
10.78
|
716,790
|
|
|
5/31/2018
|
0.00 / 0.00%
|
17.10
|
17.15
|
16.85
|
17.00
|
16.94
|
10.98
|
206,510
|
|
|
5/30/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.90
|
10.98
|
94,120
|
|
|
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
|
|
|