|
Closing price on 7/30/2019
|
|
| Open |
17.45 |
| High |
17.55 |
| Low |
17.20 |
| Volume |
956,990 |
| Split-adjusted Price |
11.78 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2019
|
-0.25 / -1.43%
|
17.45
|
17.55
|
17.20
|
17.20
|
17.43
|
11.78
|
956,990
|
|
|
7/29/2019
|
+0.40 / +2.35%
|
17.10
|
17.45
|
17.10
|
17.45
|
17.28
|
11.96
|
972,200
|
|
|
7/26/2019
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.85
|
17.05
|
16.98
|
11.68
|
481,460
|
|
|
7/25/2019
|
+0.15 / +0.89%
|
16.85
|
17.15
|
16.80
|
16.95
|
16.99
|
11.61
|
535,020
|
|
|
7/24/2019
|
+0.05 / +0.30%
|
16.75
|
16.80
|
16.65
|
16.80
|
16.71
|
11.51
|
947,540
|
|
|
7/23/2019
|
+0.20 / +1.21%
|
16.55
|
16.85
|
16.55
|
16.75
|
16.68
|
11.48
|
410,180
|
|
|
7/22/2019
|
-0.50 / -2.93%
|
17.10
|
17.10
|
16.55
|
16.55
|
16.77
|
11.34
|
783,070
|
|
|
7/19/2019
|
-0.35 / -2.01%
|
17.45
|
17.60
|
17.00
|
17.05
|
17.25
|
11.68
|
897,220
|
|
|
7/18/2019
|
0.00 / 0.00%
|
17.30
|
17.45
|
17.20
|
17.40
|
17.34
|
11.92
|
506,760
|
|
|
7/17/2019
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.25
|
17.40
|
17.49
|
11.92
|
819,010
|
|
|
7/16/2019
|
-0.25 / -1.42%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.54
|
11.92
|
786,750
|
|
|
7/15/2019
|
+0.25 / +1.44%
|
17.40
|
17.80
|
17.40
|
17.65
|
17.64
|
12.09
|
789,250
|
|
|
7/12/2019
|
+0.30 / +1.75%
|
17.10
|
17.40
|
17.00
|
17.40
|
17.29
|
11.92
|
898,360
|
|
|
7/11/2019
|
-0.10 / -0.58%
|
17.25
|
17.25
|
16.90
|
17.10
|
17.09
|
11.72
|
708,760
|
|
|
7/10/2019
|
-0.10 / -0.58%
|
17.40
|
17.55
|
17.05
|
17.20
|
17.30
|
11.78
|
1,246,240
|
|
|
7/9/2019
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.07
|
11.85
|
7,509,820
|
|
|
7/8/2019
|
+0.35 / +2.13%
|
16.50
|
17.15
|
16.50
|
16.80
|
16.78
|
11.51
|
2,248,240
|
|
|
7/5/2019
|
-0.05 / -0.30%
|
16.40
|
16.45
|
16.25
|
16.45
|
16.36
|
11.27
|
513,270
|
|
|
7/4/2019
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.25
|
16.50
|
16.34
|
11.30
|
574,160
|
|
|
7/3/2019
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.25
|
16.40
|
16.35
|
11.24
|
414,320
|
|
|
7/2/2019
|
+0.05 / +0.30%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.36
|
11.30
|
733,140
|
|
|
7/1/2019
|
+0.15 / +0.92%
|
16.30
|
16.50
|
16.25
|
16.45
|
16.36
|
11.27
|
653,990
|
|
|
6/28/2019
|
-0.05 / -0.31%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.23
|
11.17
|
189,490
|
|
|
6/27/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.25
|
16.35
|
16.34
|
11.20
|
624,190
|
|
|
6/26/2019
|
+0.15 / +0.93%
|
16.10
|
16.50
|
16.10
|
16.35
|
16.36
|
11.20
|
155,500
|
|
|
6/25/2019
|
-0.05 / -0.31%
|
16.35
|
16.35
|
16.05
|
16.20
|
16.20
|
11.10
|
248,690
|
|
|
6/24/2019
|
-0.15 / -0.91%
|
16.40
|
16.40
|
16.25
|
16.25
|
16.27
|
11.13
|
141,090
|
|
|
6/21/2019
|
0.00 / 0.00%
|
16.40
|
16.55
|
16.25
|
16.40
|
16.38
|
11.24
|
355,600
|
|
|
6/20/2019
|
+0.10 / +0.61%
|
16.40
|
16.55
|
16.40
|
16.40
|
16.45
|
11.24
|
518,090
|
|
|
6/19/2019
|
-0.05 / -0.31%
|
16.35
|
16.45
|
16.25
|
16.30
|
16.32
|
11.17
|
124,250
|
|
|