|
Closing price on 8/23/2018
|
|
| Open |
16.85 |
| High |
17.10 |
| Low |
16.85 |
| Volume |
83,950 |
| Split-adjusted Price |
11.65 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2018
|
+0.05 / +0.29%
|
16.85
|
17.10
|
16.85
|
17.00
|
16.95
|
11.65
|
83,950
|
|
|
8/22/2018
|
-0.45 / -2.59%
|
17.05
|
17.35
|
16.60
|
16.95
|
16.94
|
11.61
|
313,590
|
|
|
8/21/2018
|
-0.05 / -0.29%
|
17.45
|
17.50
|
17.20
|
17.40
|
17.41
|
11.24
|
410,780
|
|
|
8/20/2018
|
-0.05 / -0.29%
|
17.40
|
17.50
|
17.25
|
17.45
|
17.35
|
11.27
|
192,460
|
|
|
8/17/2018
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.20
|
17.50
|
17.41
|
11.30
|
106,770
|
|
|
8/16/2018
|
-0.05 / -0.28%
|
17.65
|
17.65
|
17.30
|
17.60
|
17.47
|
11.37
|
1,470,820
|
|
|
8/15/2018
|
+0.05 / +0.28%
|
17.75
|
17.75
|
17.35
|
17.65
|
17.48
|
11.40
|
708,420
|
|
|
8/14/2018
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.55
|
11.37
|
129,530
|
|
|
8/13/2018
|
+0.15 / +0.86%
|
17.70
|
17.70
|
17.20
|
17.65
|
17.48
|
11.40
|
232,020
|
|
|
8/10/2018
|
+0.30 / +1.74%
|
17.40
|
17.50
|
17.15
|
17.50
|
17.31
|
11.30
|
163,590
|
|
|
8/9/2018
|
-0.10 / -0.58%
|
17.40
|
17.55
|
17.20
|
17.20
|
17.35
|
11.11
|
164,670
|
|
|
8/8/2018
|
+0.05 / +0.29%
|
17.25
|
17.60
|
17.25
|
17.30
|
17.44
|
11.17
|
181,040
|
|
|
8/7/2018
|
0.00 / 0.00%
|
17.30
|
17.50
|
16.85
|
17.25
|
17.22
|
11.14
|
171,630
|
|
|
8/6/2018
|
+0.05 / +0.29%
|
17.50
|
17.70
|
17.25
|
17.25
|
17.49
|
11.14
|
312,210
|
|
|
8/3/2018
|
+0.55 / +3.30%
|
16.65
|
17.20
|
16.65
|
17.20
|
17.09
|
11.11
|
460,410
|
|
|
8/2/2018
|
-0.25 / -1.48%
|
16.75
|
17.00
|
16.60
|
16.65
|
16.75
|
10.75
|
107,730
|
|
|
8/1/2018
|
-0.25 / -1.46%
|
16.50
|
17.50
|
16.50
|
16.90
|
17.14
|
10.91
|
122,170
|
|
|
7/31/2018
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.15
|
17.14
|
11.07
|
136,930
|
|
|
7/30/2018
|
+0.55 / +3.31%
|
17.00
|
17.40
|
16.80
|
17.15
|
17.13
|
11.07
|
306,950
|
|
|
7/27/2018
|
+0.30 / +1.84%
|
16.30
|
16.80
|
16.10
|
16.60
|
16.50
|
10.72
|
140,140
|
|
|
7/26/2018
|
+0.10 / +0.62%
|
16.10
|
16.50
|
16.00
|
16.30
|
16.21
|
10.53
|
105,200
|
|
|
7/25/2018
|
0.00 / 0.00%
|
16.50
|
16.55
|
16.00
|
16.20
|
16.28
|
10.46
|
119,240
|
|
|
7/24/2018
|
-0.10 / -0.61%
|
16.20
|
16.30
|
15.90
|
16.20
|
16.12
|
10.46
|
642,340
|
|
|
7/23/2018
|
-0.15 / -0.91%
|
16.30
|
16.45
|
15.90
|
16.30
|
16.19
|
10.53
|
299,070
|
|
|
7/20/2018
|
-0.15 / -0.90%
|
16.30
|
16.50
|
15.65
|
16.45
|
16.26
|
10.62
|
52,460
|
|
|
7/19/2018
|
+0.30 / +1.84%
|
16.50
|
16.60
|
16.00
|
16.60
|
16.29
|
10.72
|
199,630
|
|
|
7/18/2018
|
+1.00 / +6.54%
|
15.05
|
16.35
|
15.05
|
16.30
|
15.47
|
10.53
|
215,460
|
|
|
7/17/2018
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.30
|
15.30
|
9.88
|
46,860
|
|
|
7/16/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.26
|
9.88
|
39,910
|
|
|
7/13/2018
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.05
|
15.30
|
15.27
|
9.88
|
57,230
|
|
|