|
Closing price on 8/31/2016
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
462,820 |
| Split-adjusted Price |
8.77 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2016
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.67
|
8.77
|
462,820
|
|
|
8/30/2016
|
+0.10 / +0.69%
|
14.20
|
14.60
|
14.20
|
14.50
|
14.43
|
8.71
|
554,540
|
|
|
8/29/2016
|
-0.40 / -2.70%
|
14.70
|
14.80
|
14.40
|
14.40
|
14.55
|
8.65
|
535,040
|
|
|
8/26/2016
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.70
|
14.80
|
14.91
|
8.89
|
396,510
|
|
|
8/25/2016
|
-1.30 / -8.02%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.66
|
8.95
|
843,120
|
|
|
8/24/2016
|
-0.20 / -1.22%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.33
|
8.41
|
683,760
|
|
|
8/23/2016
|
+0.10 / +0.61%
|
16.20
|
16.40
|
16.10
|
16.40
|
16.22
|
8.51
|
522,630
|
|
|
8/22/2016
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.33
|
8.46
|
475,980
|
|
|
8/19/2016
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.35
|
8.56
|
778,370
|
|
|
8/18/2016
|
-0.40 / -2.38%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.56
|
8.51
|
1,077,310
|
|
|
8/17/2016
|
+0.30 / +1.82%
|
16.70
|
17.00
|
16.40
|
16.80
|
16.74
|
8.72
|
1,228,820
|
|
|
8/16/2016
|
+0.40 / +2.48%
|
16.20
|
16.60
|
16.20
|
16.50
|
16.37
|
8.56
|
1,580,680
|
|
|
8/15/2016
|
+0.20 / +1.26%
|
15.90
|
16.20
|
15.90
|
16.10
|
16.04
|
8.35
|
605,440
|
|
|
8/12/2016
|
+0.20 / +1.27%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.83
|
8.25
|
774,390
|
|
|
8/11/2016
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.65
|
8.15
|
433,070
|
|
|
8/10/2016
|
+0.30 / +1.97%
|
15.20
|
15.90
|
15.10
|
15.50
|
15.57
|
8.04
|
1,856,720
|
|
|
8/9/2016
|
+0.20 / +1.33%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.18
|
7.89
|
901,720
|
|
|
8/8/2016
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.80
|
15.00
|
14.96
|
7.78
|
652,410
|
|
|
8/5/2016
|
-0.10 / -0.67%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.86
|
7.73
|
700,150
|
|
|
8/4/2016
|
0.00 / 0.00%
|
15.10
|
15.30
|
14.80
|
15.00
|
15.06
|
7.78
|
731,280
|
|
|
8/3/2016
|
+0.50 / +3.45%
|
14.40
|
15.00
|
14.20
|
15.00
|
14.77
|
7.78
|
1,113,380
|
|
|
8/2/2016
|
-0.90 / -5.84%
|
15.20
|
15.30
|
14.40
|
14.50
|
14.63
|
7.52
|
1,671,030
|
|
|
8/1/2016
|
+0.10 / +0.65%
|
15.50
|
15.50
|
14.80
|
15.40
|
15.16
|
7.99
|
721,100
|
|
|
7/29/2016
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.43
|
7.94
|
625,950
|
|
|
7/28/2016
|
+0.30 / +1.97%
|
15.20
|
15.60
|
15.00
|
15.50
|
15.30
|
8.04
|
840,040
|
|
|
7/27/2016
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.20
|
15.26
|
7.89
|
901,560
|
|
|
7/26/2016
|
+0.60 / +4.11%
|
14.40
|
15.20
|
14.40
|
15.20
|
14.93
|
7.89
|
1,428,410
|
|
|
7/25/2016
|
+0.20 / +1.39%
|
14.30
|
14.60
|
14.10
|
14.60
|
14.43
|
7.58
|
710,550
|
|
|
7/22/2016
|
-0.10 / -0.69%
|
14.50
|
14.50
|
13.90
|
14.40
|
14.19
|
7.47
|
1,278,630
|
|
|
7/21/2016
|
+0.10 / +0.69%
|
14.30
|
14.60
|
14.20
|
14.50
|
14.45
|
7.52
|
678,970
|
|
|