|
Closing price on 9/20/2018
|
|
| Open |
17.90 |
| High |
17.95 |
| Low |
17.50 |
| Volume |
1,006,390 |
| Split-adjusted Price |
12.26 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2018
|
0.00 / 0.00%
|
17.90
|
17.95
|
17.50
|
17.90
|
17.74
|
12.26
|
1,006,390
|
|
|
9/19/2018
|
+0.25 / +1.42%
|
17.65
|
18.00
|
17.40
|
17.90
|
17.83
|
12.26
|
236,120
|
|
|
9/18/2018
|
0.00 / 0.00%
|
17.50
|
17.65
|
17.40
|
17.65
|
17.48
|
12.09
|
111,700
|
|
|
9/17/2018
|
-0.25 / -1.40%
|
17.90
|
18.20
|
17.55
|
17.65
|
17.69
|
12.09
|
348,170
|
|
|
9/14/2018
|
-0.10 / -0.56%
|
17.85
|
18.20
|
17.80
|
17.90
|
17.91
|
12.26
|
121,510
|
|
|
9/13/2018
|
-0.20 / -1.10%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.22
|
12.33
|
227,040
|
|
|
9/12/2018
|
+0.20 / +1.11%
|
18.20
|
18.55
|
17.95
|
18.20
|
18.17
|
12.47
|
271,760
|
|
|
9/11/2018
|
+0.20 / +1.12%
|
17.70
|
18.05
|
17.70
|
18.00
|
17.93
|
12.33
|
93,110
|
|
|
9/10/2018
|
-0.20 / -1.11%
|
18.35
|
18.35
|
17.70
|
17.80
|
17.94
|
12.20
|
613,220
|
|
|
9/7/2018
|
+0.65 / +3.75%
|
17.30
|
18.10
|
17.30
|
18.00
|
17.80
|
12.33
|
427,260
|
|
|
9/6/2018
|
-0.15 / -0.86%
|
17.50
|
17.50
|
17.30
|
17.35
|
17.43
|
11.89
|
72,670
|
|
|
9/5/2018
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.20
|
17.50
|
17.45
|
11.99
|
160,840
|
|
|
9/4/2018
|
+0.05 / +0.29%
|
17.25
|
17.50
|
17.05
|
17.50
|
17.38
|
11.99
|
289,130
|
|
|
8/31/2018
|
-0.05 / -0.29%
|
17.50
|
17.50
|
17.20
|
17.45
|
17.35
|
11.96
|
1,087,880
|
|
|
8/30/2018
|
+0.25 / +1.45%
|
17.00
|
17.60
|
16.90
|
17.50
|
17.28
|
11.99
|
531,090
|
|
|
8/29/2018
|
-0.05 / -0.29%
|
17.30
|
17.30
|
16.95
|
17.25
|
17.07
|
11.82
|
129,400
|
|
|
8/28/2018
|
+0.55 / +3.28%
|
16.80
|
17.30
|
16.70
|
17.30
|
17.04
|
11.85
|
311,830
|
|
|
8/27/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.65
|
16.75
|
16.74
|
11.48
|
301,990
|
|
|
8/24/2018
|
-0.25 / -1.47%
|
17.00
|
17.10
|
16.70
|
16.75
|
16.77
|
11.48
|
122,510
|
|
|
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
|
|
|