|
Closing price on 7/6/2017
|
|
| Open |
14.40 |
| High |
14.70 |
| Low |
14.20 |
| Volume |
297,880 |
| Split-adjusted Price |
9.36 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/15/2017
|
+0.20 / +1.45%
|
13.50
|
14.05
|
13.50
|
13.95
|
13.85
|
9.01
|
1,227,900
|
|
|
6/14/2017
|
+0.40 / +3.00%
|
13.40
|
13.75
|
13.30
|
13.75
|
13.59
|
8.88
|
1,338,030
|
|
|
6/13/2017
|
+0.10 / +0.75%
|
13.25
|
13.35
|
13.10
|
13.35
|
13.27
|
8.62
|
578,590
|
|
|
6/12/2017
|
+0.10 / +0.76%
|
13.15
|
13.25
|
13.10
|
13.25
|
13.19
|
8.56
|
489,970
|
|
|
6/9/2017
|
-0.05 / -0.38%
|
13.20
|
13.25
|
13.10
|
13.15
|
13.18
|
8.49
|
279,800
|
|
|
6/8/2017
|
+0.15 / +1.15%
|
12.95
|
13.25
|
12.90
|
13.20
|
13.14
|
8.52
|
680,910
|
|
|
6/7/2017
|
-0.10 / -0.76%
|
13.10
|
13.15
|
12.90
|
13.05
|
13.04
|
8.43
|
443,680
|
|
|
6/6/2017
|
+0.25 / +1.94%
|
12.90
|
13.25
|
12.80
|
13.15
|
13.03
|
8.49
|
857,960
|
|
|
6/5/2017
|
-0.35 / -2.64%
|
13.25
|
13.25
|
12.85
|
12.90
|
12.95
|
8.33
|
318,720
|
|
|
6/2/2017
|
-0.15 / -1.12%
|
13.30
|
13.30
|
12.95
|
13.25
|
13.12
|
8.56
|
383,620
|
|
|
6/1/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.10
|
13.40
|
13.34
|
8.65
|
474,050
|
|
|
5/31/2017
|
+0.25 / +1.90%
|
13.30
|
13.70
|
12.95
|
13.40
|
13.34
|
8.65
|
776,180
|
|
|
5/30/2017
|
-1.10 / -7.72%
|
13.40
|
13.40
|
13.10
|
13.15
|
13.24
|
8.49
|
1,407,830
|
|
|
5/29/2017
|
+0.55 / +4.01%
|
13.80
|
14.40
|
13.60
|
14.25
|
14.03
|
8.56
|
2,255,170
|
|
|
5/26/2017
|
-0.30 / -2.14%
|
13.85
|
14.05
|
13.65
|
13.70
|
13.82
|
8.23
|
877,710
|
|
|