|
Closing price on 8/14/2019
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.05 |
| Volume |
722,580 |
| Split-adjusted Price |
12.57 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2019
|
-0.05 / -0.29%
|
17.70
|
17.70
|
17.05
|
17.35
|
17.28
|
12.57
|
722,580
|
|
|
8/13/2019
|
-1.00 / -5.43%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.50
|
12.61
|
899,630
|
|
|
8/12/2019
|
-0.30 / -1.60%
|
18.55
|
18.75
|
18.40
|
18.40
|
18.53
|
12.61
|
612,940
|
|
|
8/9/2019
|
+0.20 / +1.08%
|
18.50
|
18.95
|
18.40
|
18.70
|
18.63
|
12.81
|
1,149,250
|
|
|
8/8/2019
|
+0.50 / +2.78%
|
18.00
|
18.75
|
18.00
|
18.50
|
18.42
|
12.68
|
1,877,880
|
|
|
8/7/2019
|
+0.55 / +3.15%
|
17.50
|
18.00
|
17.20
|
18.00
|
17.53
|
12.33
|
1,776,340
|
|
|
8/6/2019
|
-0.60 / -3.32%
|
17.65
|
18.00
|
17.45
|
17.45
|
17.68
|
11.96
|
1,315,440
|
|
|
8/5/2019
|
-0.25 / -1.37%
|
18.30
|
18.30
|
18.00
|
18.05
|
18.12
|
12.37
|
688,970
|
|
|
8/2/2019
|
-0.15 / -0.81%
|
17.90
|
18.30
|
17.80
|
18.30
|
18.06
|
12.54
|
870,560
|
|
|
8/1/2019
|
+0.15 / +0.82%
|
18.30
|
18.45
|
17.90
|
18.45
|
18.20
|
12.64
|
1,076,670
|
|
|
7/31/2019
|
+1.10 / +6.40%
|
17.20
|
18.30
|
17.20
|
18.30
|
17.71
|
12.54
|
1,036,010
|
|
|
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
|
|
|