|
Closing price on 8/7/2018
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
16.85 |
| Volume |
171,630 |
| Split-adjusted Price |
11.14 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2018
|
0.00 / 0.00%
|
15.00
|
15.35
|
14.90
|
15.30
|
15.08
|
9.88
|
70,480
|
|
|
7/11/2018
|
+0.55 / +3.73%
|
14.50
|
15.30
|
14.50
|
15.30
|
14.97
|
9.88
|
305,490
|
|
|
7/10/2018
|
+0.15 / +1.03%
|
14.80
|
15.20
|
14.70
|
14.75
|
14.94
|
9.52
|
98,530
|
|
|
7/9/2018
|
+0.10 / +0.69%
|
14.75
|
14.75
|
14.45
|
14.60
|
14.54
|
9.43
|
71,680
|
|
|
7/6/2018
|
0.00 / 0.00%
|
14.10
|
14.80
|
13.90
|
14.50
|
14.44
|
9.36
|
256,030
|
|
|
7/5/2018
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.20
|
9.36
|
217,110
|
|
|
7/4/2018
|
+0.10 / +0.69%
|
14.40
|
14.50
|
13.50
|
14.50
|
14.13
|
9.36
|
268,200
|
|
|
7/3/2018
|
-0.50 / -3.36%
|
15.00
|
15.00
|
14.20
|
14.40
|
14.48
|
9.30
|
209,670
|
|
|
7/2/2018
|
-0.35 / -2.30%
|
15.15
|
15.25
|
14.55
|
14.90
|
14.82
|
9.62
|
475,560
|
|
|
6/29/2018
|
+0.05 / +0.33%
|
15.00
|
15.40
|
15.00
|
15.25
|
15.22
|
9.85
|
64,200
|
|
|
6/28/2018
|
-0.40 / -2.56%
|
15.30
|
15.60
|
15.10
|
15.20
|
15.24
|
9.82
|
136,310
|
|
|
6/27/2018
|
+0.35 / +2.30%
|
15.25
|
15.70
|
15.25
|
15.60
|
15.53
|
10.07
|
186,620
|
|
|