|
Closing price on 10/30/2018
|
|
| Open |
16.00 |
| High |
16.95 |
| Low |
16.00 |
| Volume |
108,300 |
| Split-adjusted Price |
11.61 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2018
|
+0.45 / +2.73%
|
16.00
|
16.95
|
16.00
|
16.95
|
16.34
|
11.61
|
108,300
|
|
|
10/29/2018
|
-0.15 / -0.90%
|
16.10
|
16.50
|
16.05
|
16.50
|
16.39
|
11.30
|
58,930
|
|
|
10/26/2018
|
-0.20 / -1.19%
|
16.85
|
16.85
|
16.20
|
16.65
|
16.64
|
11.41
|
115,830
|
|
|
10/25/2018
|
+0.05 / +0.30%
|
16.00
|
17.05
|
15.80
|
16.85
|
16.45
|
11.54
|
185,000
|
|
|
10/24/2018
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.10
|
16.80
|
16.46
|
11.51
|
292,730
|
|
|
10/23/2018
|
-0.75 / -4.27%
|
17.40
|
17.40
|
16.50
|
16.80
|
16.88
|
11.51
|
170,330
|
|
|
10/22/2018
|
0.00 / 0.00%
|
17.55
|
17.70
|
17.40
|
17.55
|
17.57
|
12.02
|
48,830
|
|
|
10/19/2018
|
-0.05 / -0.28%
|
17.40
|
17.55
|
17.15
|
17.55
|
17.47
|
12.02
|
41,220
|
|
|
10/18/2018
|
+0.10 / +0.57%
|
17.40
|
17.85
|
17.20
|
17.60
|
17.58
|
12.06
|
89,230
|
|
|
10/17/2018
|
+0.15 / +0.86%
|
17.50
|
17.50
|
17.25
|
17.50
|
17.39
|
11.99
|
158,290
|
|
|
10/16/2018
|
-0.25 / -1.42%
|
17.60
|
17.60
|
17.15
|
17.35
|
17.27
|
11.89
|
318,640
|
|
|
10/15/2018
|
-0.15 / -0.85%
|
17.60
|
17.70
|
17.20
|
17.60
|
17.43
|
12.06
|
141,660
|
|
|
10/12/2018
|
-0.05 / -0.28%
|
16.80
|
17.80
|
16.80
|
17.75
|
17.54
|
12.16
|
227,790
|
|
|
10/11/2018
|
-0.90 / -4.81%
|
17.80
|
18.00
|
17.40
|
17.80
|
17.61
|
12.20
|
393,910
|
|
|
10/10/2018
|
-0.05 / -0.27%
|
18.75
|
18.75
|
18.45
|
18.70
|
18.60
|
12.81
|
101,930
|
|
|
10/9/2018
|
-0.20 / -1.06%
|
18.95
|
19.10
|
18.70
|
18.75
|
18.86
|
12.85
|
61,280
|
|
|
10/8/2018
|
+0.35 / +1.88%
|
18.60
|
19.50
|
18.60
|
18.95
|
18.95
|
12.98
|
296,530
|
|
|
10/5/2018
|
-0.15 / -0.80%
|
18.30
|
18.70
|
18.30
|
18.60
|
18.49
|
12.74
|
102,850
|
|
|
10/4/2018
|
0.00 / 0.00%
|
18.65
|
18.80
|
18.65
|
18.75
|
18.69
|
12.85
|
148,740
|
|
|
10/3/2018
|
-0.05 / -0.27%
|
18.90
|
18.90
|
18.55
|
18.75
|
18.62
|
12.85
|
71,980
|
|
|
10/2/2018
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.60
|
18.80
|
18.74
|
12.88
|
193,960
|
|
|
10/1/2018
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.40
|
18.90
|
18.70
|
12.95
|
511,380
|
|
|
9/28/2018
|
+0.20 / +1.07%
|
18.70
|
18.95
|
18.45
|
18.90
|
18.69
|
12.95
|
413,380
|
|
|
9/27/2018
|
+0.10 / +0.54%
|
18.60
|
18.90
|
18.40
|
18.70
|
18.62
|
12.81
|
898,660
|
|
|
9/26/2018
|
+0.55 / +3.05%
|
18.10
|
18.60
|
18.05
|
18.60
|
18.45
|
12.74
|
447,440
|
|
|
9/25/2018
|
+0.40 / +2.27%
|
17.90
|
18.30
|
17.70
|
18.05
|
18.07
|
12.37
|
402,030
|
|
|
9/24/2018
|
-0.30 / -1.67%
|
17.80
|
17.90
|
17.65
|
17.65
|
17.72
|
12.09
|
108,890
|
|
|
9/21/2018
|
+0.05 / +0.28%
|
17.70
|
18.00
|
17.55
|
17.95
|
17.72
|
12.30
|
200,000
|
|
|
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
|
|
|