|
|
Closing price on 8/8/2016
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.80 |
| Volume |
652,410 |
| Split-adjusted Price |
7.78 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2016
|
-0.20 / -1.37%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.38
|
7.47
|
682,560
|
|
|
7/19/2016
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.30
|
14.60
|
14.49
|
7.58
|
1,613,760
|
|
|
7/18/2016
|
+0.30 / +2.11%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.39
|
7.52
|
844,550
|
|
|
7/15/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.90
|
14.20
|
14.06
|
7.37
|
1,061,890
|
|
|
7/14/2016
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.10
|
14.20
|
14.27
|
7.37
|
582,490
|
|
|
7/13/2016
|
-0.10 / -0.69%
|
14.60
|
14.90
|
14.30
|
14.40
|
14.56
|
7.47
|
735,400
|
|
|
7/12/2016
|
+0.50 / +3.57%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.19
|
7.52
|
885,180
|
|
|
7/11/2016
|
-0.70 / -4.76%
|
14.60
|
14.70
|
14.00
|
14.00
|
14.23
|
7.26
|
973,150
|
|
|
7/8/2016
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.50
|
14.70
|
14.70
|
7.63
|
1,486,110
|
|
|
7/7/2016
|
+0.70 / +4.93%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.79
|
7.73
|
1,983,830
|
|
|
7/6/2016
|
+0.40 / +2.90%
|
13.80
|
14.50
|
13.50
|
14.20
|
14.12
|
7.37
|
1,200,890
|
|
|
7/5/2016
|
-0.20 / -1.43%
|
13.90
|
14.20
|
13.80
|
13.80
|
13.96
|
7.16
|
1,916,770
|
|
|
7/4/2016
|
-0.20 / -1.41%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.12
|
7.26
|
1,280,700
|
|
|
7/1/2016
|
+0.40 / +2.90%
|
13.80
|
14.30
|
13.80
|
14.20
|
14.13
|
7.37
|
1,723,080
|
|
|
6/30/2016
|
0.00 / 0.00%
|
14.10
|
14.50
|
13.80
|
13.80
|
14.15
|
7.16
|
1,168,690
|
|
|
6/29/2016
|
+0.90 / +6.98%
|
12.90
|
13.80
|
12.90
|
13.80
|
13.41
|
7.16
|
2,509,280
|
|
|
6/28/2016
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.88
|
6.69
|
732,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|