|
Closing price on 7/27/2017
|
|
| Open |
14.85 |
| High |
15.20 |
| Low |
14.60 |
| Volume |
630,310 |
| Split-adjusted Price |
9.65 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2017
|
+0.10 / +0.67%
|
14.85
|
15.20
|
14.60
|
14.95
|
14.94
|
9.65
|
630,310
|
|
|
7/26/2017
|
+0.35 / +2.41%
|
14.50
|
14.95
|
14.50
|
14.85
|
14.87
|
9.59
|
431,350
|
|
|
7/25/2017
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.40
|
14.50
|
14.50
|
9.36
|
298,230
|
|
|
7/24/2017
|
+0.05 / +0.35%
|
14.45
|
14.50
|
14.40
|
14.50
|
14.48
|
9.36
|
267,290
|
|
|
7/21/2017
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.00
|
14.45
|
14.25
|
9.33
|
375,820
|
|
|
7/20/2017
|
-0.25 / -1.69%
|
14.80
|
14.80
|
14.30
|
14.50
|
14.47
|
9.36
|
418,210
|
|
|
7/19/2017
|
-0.05 / -0.34%
|
14.60
|
14.80
|
14.50
|
14.75
|
14.73
|
9.52
|
344,880
|
|
|
7/18/2017
|
-0.20 / -1.33%
|
14.80
|
15.00
|
14.40
|
14.80
|
14.70
|
9.56
|
373,590
|
|
|
7/17/2017
|
-0.10 / -0.66%
|
14.90
|
15.10
|
14.80
|
15.00
|
14.95
|
9.69
|
467,670
|
|
|
7/14/2017
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.80
|
15.10
|
14.98
|
9.75
|
341,360
|
|
|
7/13/2017
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.02
|
9.75
|
190,680
|
|
|
7/12/2017
|
0.00 / 0.00%
|
14.85
|
15.15
|
14.60
|
15.00
|
14.96
|
9.69
|
403,260
|
|
|
7/11/2017
|
+0.60 / +4.17%
|
14.50
|
15.00
|
14.20
|
15.00
|
14.67
|
9.69
|
654,020
|
|
|
7/10/2017
|
-0.15 / -1.03%
|
14.60
|
14.60
|
14.15
|
14.40
|
14.30
|
9.30
|
241,050
|
|
|
7/7/2017
|
+0.05 / +0.34%
|
14.60
|
14.60
|
14.40
|
14.55
|
14.52
|
9.40
|
285,620
|
|
|
7/6/2017
|
-0.10 / -0.68%
|
14.40
|
14.70
|
14.20
|
14.50
|
14.54
|
9.36
|
297,880
|
|
|
7/5/2017
|
+0.05 / +0.34%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.56
|
9.43
|
310,720
|
|
|
7/4/2017
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.35
|
14.55
|
14.49
|
9.40
|
312,760
|
|
|
7/3/2017
|
-0.30 / -2.01%
|
14.95
|
15.00
|
14.50
|
14.65
|
14.72
|
9.46
|
614,490
|
|
|
6/30/2017
|
+0.10 / +0.67%
|
14.75
|
14.95
|
14.75
|
14.95
|
14.85
|
9.65
|
324,020
|
|
|
6/29/2017
|
-0.05 / -0.34%
|
15.00
|
15.00
|
14.70
|
14.85
|
14.89
|
9.59
|
513,690
|
|
|
6/28/2017
|
+0.15 / +1.02%
|
14.90
|
15.00
|
14.65
|
14.90
|
14.92
|
9.62
|
1,204,130
|
|
|
6/27/2017
|
+0.10 / +0.68%
|
14.65
|
14.85
|
14.50
|
14.75
|
14.69
|
9.52
|
2,149,000
|
|
|
6/26/2017
|
+0.20 / +1.38%
|
14.40
|
14.85
|
14.20
|
14.65
|
14.65
|
9.46
|
1,354,390
|
|
|
6/23/2017
|
+0.10 / +0.70%
|
14.25
|
14.50
|
14.10
|
14.45
|
14.33
|
9.33
|
755,820
|
|
|
6/22/2017
|
+0.20 / +1.41%
|
14.15
|
14.50
|
14.00
|
14.35
|
14.34
|
9.27
|
992,570
|
|
|
6/21/2017
|
+0.15 / +1.07%
|
13.80
|
14.15
|
13.70
|
14.15
|
13.95
|
9.14
|
1,328,190
|
|
|
6/20/2017
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.91
|
9.04
|
929,500
|
|
|
6/19/2017
|
0.00 / 0.00%
|
14.00
|
14.05
|
13.80
|
14.00
|
13.95
|
9.04
|
968,470
|
|
|
6/16/2017
|
+0.05 / +0.36%
|
13.85
|
14.00
|
13.70
|
14.00
|
13.97
|
9.04
|
875,910
|
|
|