|
Closing price on 9/30/2016
|
|
| Open |
14.65 |
| High |
14.65 |
| Low |
14.35 |
| Volume |
1,381,350 |
| Split-adjusted Price |
8.68 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2016
|
-0.20 / -1.37%
|
14.65
|
14.65
|
14.35
|
14.45
|
14.49
|
8.68
|
1,381,350
|
|
|
9/29/2016
|
+0.30 / +2.09%
|
14.80
|
14.90
|
14.50
|
14.65
|
14.67
|
8.80
|
2,337,060
|
|
|
9/28/2016
|
+0.10 / +0.70%
|
14.25
|
14.40
|
14.15
|
14.35
|
14.26
|
8.62
|
769,530
|
|
|
9/27/2016
|
+0.25 / +1.79%
|
14.00
|
14.30
|
13.95
|
14.25
|
14.08
|
8.56
|
1,403,720
|
|
|
9/26/2016
|
-0.40 / -2.78%
|
14.30
|
14.40
|
13.85
|
14.00
|
14.07
|
8.41
|
1,576,630
|
|
|
9/23/2016
|
-0.05 / -0.35%
|
14.40
|
14.55
|
14.25
|
14.40
|
14.39
|
8.65
|
700,400
|
|
|
9/22/2016
|
-0.25 / -1.70%
|
14.80
|
14.80
|
14.45
|
14.45
|
14.59
|
8.68
|
974,080
|
|
|
9/21/2016
|
+0.05 / +0.34%
|
14.30
|
14.70
|
14.20
|
14.70
|
14.53
|
8.83
|
2,809,250
|
|
|
9/20/2016
|
+0.35 / +2.45%
|
14.65
|
14.85
|
14.30
|
14.65
|
14.59
|
8.80
|
1,254,340
|
|
|
9/19/2016
|
+0.90 / +6.72%
|
13.80
|
14.30
|
13.70
|
14.30
|
14.14
|
8.59
|
780,660
|
|
|
9/16/2016
|
+0.10 / +0.75%
|
13.20
|
13.50
|
13.15
|
13.40
|
13.37
|
8.05
|
11,421,660
|
|
|
9/15/2016
|
-0.30 / -2.21%
|
13.40
|
13.70
|
13.30
|
13.30
|
13.43
|
7.99
|
1,289,730
|
|
|
9/14/2016
|
+0.10 / +0.74%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.49
|
8.17
|
329,700
|
|
|
9/13/2016
|
0.00 / 0.00%
|
13.50
|
13.70
|
12.80
|
13.50
|
13.19
|
8.11
|
829,960
|
|
|
9/12/2016
|
-1.00 / -6.90%
|
13.60
|
14.00
|
13.50
|
13.50
|
13.64
|
8.11
|
864,150
|
|
|
9/9/2016
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.64
|
8.71
|
316,500
|
|
|
9/8/2016
|
+0.30 / +2.07%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.61
|
8.89
|
627,640
|
|
|
9/7/2016
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.42
|
8.71
|
686,940
|
|
|
9/6/2016
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.30
|
14.32
|
8.59
|
247,690
|
|
|
9/5/2016
|
-0.30 / -2.05%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.42
|
8.59
|
610,140
|
|
|
9/1/2016
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.40
|
14.60
|
14.66
|
8.77
|
435,370
|
|
|
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
|
|
|