Provident Bancorp Inc NASDAQ:PVBC Historical Prices

Below are the 1887 trading days of historical prices for PVBC.

#	Exchange	Symbol	Date	Open	High	Low	Close
1887	NASDAQ	PVBC	Wed, Jan 18, 2023	7.53	7.92	7.41	7.81
1886	NASDAQ	PVBC	Tue, Jan 17, 2023	7.42	7.73	7.42	7.57
1885	NASDAQ	PVBC	Fri, Jan 13, 2023	7.31	7.50	7.31	7.43
1884	NASDAQ	PVBC	Thu, Jan 12, 2023	7.30	7.55	7.25	7.44
1883	NASDAQ	PVBC	Wed, Jan 11, 2023	7.23	7.26	7.05	7.20
1882	NASDAQ	PVBC	Tue, Jan 10, 2023	7.02	7.34	7.01	7.20
1881	NASDAQ	PVBC	Mon, Jan 9, 2023	7.43	7.53	7.02	7.05
1880	NASDAQ	PVBC	Fri, Jan 6, 2023	7.16	7.42	7.13	7.42
1879	NASDAQ	PVBC	Thu, Jan 5, 2023	7.18	7.32	7.01	7.17
1878	NASDAQ	PVBC	Wed, Jan 4, 2023	7.35	7.64	7.35	7.51
1877	NASDAQ	PVBC	Tue, Jan 3, 2023	7.31	7.41	7.24	7.27
1876	NASDAQ	PVBC	Fri, Dec 30, 2022	7.43	7.58	7.26	7.28
1875	NASDAQ	PVBC	Thu, Dec 29, 2022	7.05	7.42	7.05	7.41
1874	NASDAQ	PVBC	Wed, Dec 28, 2022	7.29	7.29	6.99	7.06
1873	NASDAQ	PVBC	Tue, Dec 27, 2022	7.41	7.42	7.21	7.26
1872	NASDAQ	PVBC	Fri, Dec 23, 2022	7.32	7.40	7.14	7.39
1871	NASDAQ	PVBC	Thu, Dec 22, 2022	7.37	7.41	7.21	7.31
1870	NASDAQ	PVBC	Wed, Dec 21, 2022	7.37	7.58	7.36	7.38
1869	NASDAQ	PVBC	Tue, Dec 20, 2022	7.22	7.40	7.17	7.34
1868	NASDAQ	PVBC	Mon, Dec 19, 2022	7.20	7.34	7.06	7.26
1867	NASDAQ	PVBC	Fri, Dec 16, 2022	7.17	7.33	7.01	7.25
1866	NASDAQ	PVBC	Thu, Dec 15, 2022	7.12	7.31	7.02	7.17
1865	NASDAQ	PVBC	Wed, Dec 14, 2022	7.49	7.49	6.96	7.16
1864	NASDAQ	PVBC	Tue, Dec 13, 2022	7.35	7.55	7.16	7.50
1863	NASDAQ	PVBC	Mon, Dec 12, 2022	7.02	7.22	6.85	7.12
1862	NASDAQ	PVBC	Fri, Dec 9, 2022	7.17	7.17	6.84	6.98
1861	NASDAQ	PVBC	Thu, Dec 8, 2022	6.94	7.48	6.82	7.29
1860	NASDAQ	PVBC	Wed, Dec 7, 2022	6.30	6.99	6.24	6.94
1859	NASDAQ	PVBC	Tue, Dec 6, 2022	6.15	6.33	6.10	6.29
1858	NASDAQ	PVBC	Mon, Dec 5, 2022	6.56	6.66	6.15	6.22
1857	NASDAQ	PVBC	Fri, Dec 2, 2022	6.76	6.85	6.56	6.62
1856	NASDAQ	PVBC	Thu, Dec 1, 2022	7.00	7.00	6.79	6.84
1855	NASDAQ	PVBC	Wed, Nov 30, 2022	7.08	7.08	6.90	6.94
1854	NASDAQ	PVBC	Tue, Nov 29, 2022	6.75	7.63	6.63	7.08
1853	NASDAQ	PVBC	Mon, Nov 28, 2022	7.06	7.20	6.78	6.80
1852	NASDAQ	PVBC	Fri, Nov 25, 2022	7.02	7.15	7.02	7.05
1851	NASDAQ	PVBC	Wed, Nov 23, 2022	7.18	7.30	6.95	7.17
1850	NASDAQ	PVBC	Tue, Nov 22, 2022	7.07	7.41	6.99	7.02
1849	NASDAQ	PVBC	Mon, Nov 21, 2022	7.15	7.24	6.82	7.06
1848	NASDAQ	PVBC	Fri, Nov 18, 2022	7.94	7.95	7.34	7.45
1847	NASDAQ	PVBC	Thu, Nov 17, 2022	7.90	8.11	7.05	7.94
1846	NASDAQ	PVBC	Wed, Nov 16, 2022	9.25	9.25	7.89	7.90
1845	NASDAQ	PVBC	Tue, Nov 15, 2022	11.63	11.63	10.06	10.10
1844	NASDAQ	PVBC	Mon, Nov 14, 2022	11.79	11.82	11.40	11.41
1843	NASDAQ	PVBC	Fri, Nov 11, 2022	12.00	12.00	11.66	11.79
1842	NASDAQ	PVBC	Thu, Nov 10, 2022	12.00	12.34	11.94	11.97
1841	NASDAQ	PVBC	Wed, Nov 9, 2022	12.05	12.05	11.86	11.95
1840	NASDAQ	PVBC	Tue, Nov 8, 2022	12.18	12.34	12.00	12.05
1839	NASDAQ	PVBC	Mon, Nov 7, 2022	12.57	12.66	12.19	12.22
1838	NASDAQ	PVBC	Fri, Nov 4, 2022	12.40	12.56	12.39	12.56
1837	NASDAQ	PVBC	Thu, Nov 3, 2022	12.39	12.52	12.33	12.43
1836	NASDAQ	PVBC	Wed, Nov 2, 2022	12.62	12.64	12.38	12.41
1835	NASDAQ	PVBC	Tue, Nov 1, 2022	12.41	12.59	12.36	12.55
1834	NASDAQ	PVBC	Mon, Oct 31, 2022	12.90	12.90	12.29	12.36
1833	NASDAQ	PVBC	Fri, Oct 28, 2022	12.90	12.95	12.78	12.93
1832	NASDAQ	PVBC	Thu, Oct 27, 2022	12.43	12.94	12.38	12.84
1831	NASDAQ	PVBC	Wed, Oct 26, 2022	12.39	12.42	12.07	12.31
1830	NASDAQ	PVBC	Tue, Oct 25, 2022	12.30	12.40	12.25	12.30
1829	NASDAQ	PVBC	Mon, Oct 24, 2022	12.01	12.71	12.01	12.30
1828	NASDAQ	PVBC	Fri, Oct 21, 2022	12.48	12.80	11.98	12.09
1827	NASDAQ	PVBC	Thu, Oct 20, 2022	12.26	12.55	12.16	12.41
1826	NASDAQ	PVBC	Wed, Oct 19, 2022	14.51	14.51	12.25	12.26
1825	NASDAQ	PVBC	Tue, Oct 18, 2022	15.10	15.20	14.54	14.54
1824	NASDAQ	PVBC	Mon, Oct 17, 2022	15.15	15.34	14.90	15.07
1823	NASDAQ	PVBC	Fri, Oct 14, 2022	15.16	15.16	14.94	15.08
1822	NASDAQ	PVBC	Thu, Oct 13, 2022	14.26	14.76	14.26	14.76
1821	NASDAQ	PVBC	Wed, Oct 12, 2022	14.33	14.33	14.26	14.31
1820	NASDAQ	PVBC	Tue, Oct 11, 2022	14.26	14.41	14.12	14.37
1819	NASDAQ	PVBC	Mon, Oct 10, 2022	14.35	14.35	14.08	14.21
1818	NASDAQ	PVBC	Fri, Oct 7, 2022	14.50	14.50	14.15	14.19
1817	NASDAQ	PVBC	Thu, Oct 6, 2022	14.59	14.74	14.54	14.54
1816	NASDAQ	PVBC	Wed, Oct 5, 2022	14.61	14.75	14.58	14.62
1815	NASDAQ	PVBC	Tue, Oct 4, 2022	14.38	14.72	14.38	14.58
1814	NASDAQ	PVBC	Mon, Oct 3, 2022	14.35	14.46	14.15	14.35
1813	NASDAQ	PVBC	Fri, Sep 30, 2022	14.29	14.35	14.21	14.31
1812	NASDAQ	PVBC	Thu, Sep 29, 2022	14.13	14.46	14.13	14.23
1811	NASDAQ	PVBC	Wed, Sep 28, 2022	14.16	14.30	14.14	14.25
1810	NASDAQ	PVBC	Tue, Sep 27, 2022	14.26	14.26	14.11	14.15
1809	NASDAQ	PVBC	Mon, Sep 26, 2022	14.21	14.26	14.11	14.26
1808	NASDAQ	PVBC	Fri, Sep 23, 2022	14.16	14.23	14.16	14.18
1807	NASDAQ	PVBC	Thu, Sep 22, 2022	14.30	14.38	14.30	14.33
1806	NASDAQ	PVBC	Wed, Sep 21, 2022	14.35	14.44	14.21	14.33
1805	NASDAQ	PVBC	Tue, Sep 20, 2022	14.30	14.44	14.17	14.38
1804	NASDAQ	PVBC	Mon, Sep 19, 2022	14.27	14.35	14.08	14.30
1803	NASDAQ	PVBC	Fri, Sep 16, 2022	14.31	14.47	14.05	14.25
1802	NASDAQ	PVBC	Thu, Sep 15, 2022	14.50	14.73	14.27	14.36
1801	NASDAQ	PVBC	Wed, Sep 14, 2022	14.35	14.40	14.21	14.26
1800	NASDAQ	PVBC	Tue, Sep 13, 2022	14.64	14.78	14.26	14.31
1799	NASDAQ	PVBC	Mon, Sep 12, 2022	14.37	14.71	14.37	14.65
1798	NASDAQ	PVBC	Fri, Sep 9, 2022	14.52	14.64	14.17	14.37
1797	NASDAQ	PVBC	Thu, Sep 8, 2022	14.33	14.46	14.24	14.34
1796	NASDAQ	PVBC	Wed, Sep 7, 2022	14.09	14.50	14.09	14.50
1795	NASDAQ	PVBC	Tue, Sep 6, 2022	14.09	14.15	14.07	14.12
1794	NASDAQ	PVBC	Fri, Sep 2, 2022	14.43	14.54	14.27	14.34
1793	NASDAQ	PVBC	Thu, Sep 1, 2022	14.44	14.45	14.02	14.11
1792	NASDAQ	PVBC	Wed, Aug 31, 2022	14.58	14.93	14.37	14.49
1791	NASDAQ	PVBC	Tue, Aug 30, 2022	14.45	14.96	14.30	14.60
1790	NASDAQ	PVBC	Mon, Aug 29, 2022	14.64	14.64	14.37	14.49
1789	NASDAQ	PVBC	Fri, Aug 26, 2022	14.89	15.11	14.41	14.52
1788	NASDAQ	PVBC	Thu, Aug 25, 2022	14.65	14.84	14.65	14.84
1787	NASDAQ	PVBC	Wed, Aug 24, 2022	15.01	15.01	14.66	14.71
1786	NASDAQ	PVBC	Tue, Aug 23, 2022	14.66	14.80	14.65	14.71
1785	NASDAQ	PVBC	Mon, Aug 22, 2022	14.96	15.00	14.69	14.76
1784	NASDAQ	PVBC	Fri, Aug 19, 2022	15.20	15.20	14.97	15.04
1783	NASDAQ	PVBC	Thu, Aug 18, 2022	15.22	15.34	14.96	15.31
1782	NASDAQ	PVBC	Wed, Aug 17, 2022	15.23	15.26	14.98	15.05
1781	NASDAQ	PVBC	Tue, Aug 16, 2022	15.20	15.34	15.20	15.27
1780	NASDAQ	PVBC	Mon, Aug 15, 2022	14.90	15.16	14.79	15.08
1779	NASDAQ	PVBC	Fri, Aug 12, 2022	14.81	15.11	14.72	15.11
1778	NASDAQ	PVBC	Thu, Aug 11, 2022	14.88	14.97	14.88	14.97
1777	NASDAQ	PVBC	Wed, Aug 10, 2022	14.80	14.95	14.65	14.86
1776	NASDAQ	PVBC	Tue, Aug 9, 2022	14.68	14.70	14.47	14.69
1775	NASDAQ	PVBC	Mon, Aug 8, 2022	14.96	14.96	14.48	14.65
1774	NASDAQ	PVBC	Fri, Aug 5, 2022	14.55	14.98	14.55	14.90
1773	NASDAQ	PVBC	Thu, Aug 4, 2022	14.88	14.93	14.62	14.75
1772	NASDAQ	PVBC	Wed, Aug 3, 2022	14.96	15.22	14.77	14.95
1771	NASDAQ	PVBC	Tue, Aug 2, 2022	15.33	15.34	14.86	15.10
1770	NASDAQ	PVBC	Mon, Aug 1, 2022	15.05	15.52	14.87	15.32
1769	NASDAQ	PVBC	Fri, Jul 29, 2022	15.29	15.54	14.99	15.14
1768	NASDAQ	PVBC	Thu, Jul 28, 2022	15.43	15.50	15.17	15.37
1767	NASDAQ	PVBC	Wed, Jul 27, 2022	15.50	15.55	15.21	15.55
1766	NASDAQ	PVBC	Tue, Jul 26, 2022	15.22	15.38	15.21	15.33
1765	NASDAQ	PVBC	Mon, Jul 25, 2022	15.58	15.58	15.28	15.35
1764	NASDAQ	PVBC	Fri, Jul 22, 2022	15.49	15.49	15.16	15.36
1763	NASDAQ	PVBC	Thu, Jul 21, 2022	15.45	15.54	15.26	15.33
1762	NASDAQ	PVBC	Wed, Jul 20, 2022	15.50	15.63	15.41	15.48
1761	NASDAQ	PVBC	Tue, Jul 19, 2022	15.47	15.68	15.22	15.60
1760	NASDAQ	PVBC	Mon, Jul 18, 2022	15.66	15.91	15.43	15.44
1759	NASDAQ	PVBC	Fri, Jul 15, 2022	15.35	15.74	15.34	15.64
1758	NASDAQ	PVBC	Thu, Jul 14, 2022	15.11	15.30	15.04	15.30
1757	NASDAQ	PVBC	Wed, Jul 13, 2022	15.27	15.41	15.17	15.26
1756	NASDAQ	PVBC	Tue, Jul 12, 2022	15.35	15.52	15.32	15.40
1755	NASDAQ	PVBC	Mon, Jul 11, 2022	15.46	15.50	15.36	15.37
1754	NASDAQ	PVBC	Fri, Jul 8, 2022	15.55	15.55	15.25	15.40
1753	NASDAQ	PVBC	Thu, Jul 7, 2022	15.30	15.65	15.30	15.39
1752	NASDAQ	PVBC	Wed, Jul 6, 2022	15.39	15.53	15.33	15.42
1751	NASDAQ	PVBC	Tue, Jul 5, 2022	15.42	15.47	15.27	15.47
1750	NASDAQ	PVBC	Fri, Jul 1, 2022	15.73	15.73	15.44	15.66
1749	NASDAQ	PVBC	Thu, Jun 30, 2022	15.29	15.78	15.26	15.70
1748	NASDAQ	PVBC	Wed, Jun 29, 2022	15.67	15.67	15.42	15.48
1747	NASDAQ	PVBC	Tue, Jun 28, 2022	16.09	16.20	15.69	15.76
1746	NASDAQ	PVBC	Mon, Jun 27, 2022	16.60	16.60	16.04	16.11
1745	NASDAQ	PVBC	Fri, Jun 24, 2022	15.92	16.63	15.88	16.61
1744	NASDAQ	PVBC	Thu, Jun 23, 2022	16.53	16.53	15.83	15.99
1743	NASDAQ	PVBC	Wed, Jun 22, 2022	16.20	16.37	16.15	16.30
1742	NASDAQ	PVBC	Tue, Jun 21, 2022	15.75	16.34	15.40	16.30
1741	NASDAQ	PVBC	Fri, Jun 17, 2022	15.60	15.90	15.39	15.73
1740	NASDAQ	PVBC	Thu, Jun 16, 2022	15.76	15.76	15.54	15.60
1739	NASDAQ	PVBC	Wed, Jun 15, 2022	15.91	16.14	15.83	15.89
1738	NASDAQ	PVBC	Tue, Jun 14, 2022	15.54	15.86	15.40	15.73
1737	NASDAQ	PVBC	Mon, Jun 13, 2022	15.80	15.80	15.49	15.57
1736	NASDAQ	PVBC	Fri, Jun 10, 2022	15.97	16.29	15.92	15.99
1735	NASDAQ	PVBC	Thu, Jun 9, 2022	16.29	16.38	16.18	16.18
1734	NASDAQ	PVBC	Wed, Jun 8, 2022	16.50	16.50	16.30	16.32
1733	NASDAQ	PVBC	Tue, Jun 7, 2022	16.19	16.74	16.19	16.51
1732	NASDAQ	PVBC	Mon, Jun 6, 2022	15.94	16.25	15.92	16.24
1731	NASDAQ	PVBC	Fri, Jun 3, 2022	15.93	16.00	15.74	15.81
1730	NASDAQ	PVBC	Thu, Jun 2, 2022	15.57	16.15	15.56	16.13
1729	NASDAQ	PVBC	Wed, Jun 1, 2022	15.03	15.88	14.95	15.76
1728	NASDAQ	PVBC	Tue, May 31, 2022	14.98	15.20	14.96	15.02
1727	NASDAQ	PVBC	Fri, May 27, 2022	15.15	15.35	15.06	15.09
1726	NASDAQ	PVBC	Thu, May 26, 2022	15.16	15.22	14.99	15.04
1725	NASDAQ	PVBC	Wed, May 25, 2022	14.66	15.19	14.66	15.05
1724	NASDAQ	PVBC	Tue, May 24, 2022	14.69	14.90	14.61	14.72
1723	NASDAQ	PVBC	Mon, May 23, 2022	14.97	15.07	14.76	14.92
1722	NASDAQ	PVBC	Fri, May 20, 2022	14.91	14.91	14.60	14.86
1721	NASDAQ	PVBC	Thu, May 19, 2022	15.12	15.12	14.76	14.78
1720	NASDAQ	PVBC	Wed, May 18, 2022	15.40	15.48	15.01	15.13
1719	NASDAQ	PVBC	Tue, May 17, 2022	15.03	15.64	15.02	15.57
1718	NASDAQ	PVBC	Mon, May 16, 2022	15.07	15.20	14.70	14.88
1717	NASDAQ	PVBC	Fri, May 13, 2022	15.15	15.31	15.01	15.07
1716	NASDAQ	PVBC	Thu, May 12, 2022	15.53	15.53	14.84	15.17
1715	NASDAQ	PVBC	Wed, May 11, 2022	15.78	16.12	15.23	15.27
1714	NASDAQ	PVBC	Tue, May 10, 2022	15.35	15.84	15.35	15.72
1713	NASDAQ	PVBC	Mon, May 9, 2022	15.41	15.44	15.02	15.25
1712	NASDAQ	PVBC	Fri, May 6, 2022	15.57	15.69	15.53	15.63
1711	NASDAQ	PVBC	Thu, May 5, 2022	15.83	16.23	15.56	15.70
1710	NASDAQ	PVBC	Wed, May 4, 2022	15.76	16.02	15.54	15.94
1709	NASDAQ	PVBC	Tue, May 3, 2022	15.76	15.87	15.55	15.67
1708	NASDAQ	PVBC	Mon, May 2, 2022	15.82	16.01	15.56	15.69
1707	NASDAQ	PVBC	Fri, Apr 29, 2022	16.25	16.25	15.43	15.92
1706	NASDAQ	PVBC	Thu, Apr 28, 2022	15.82	15.84	15.59	15.69
1705	NASDAQ	PVBC	Wed, Apr 27, 2022	15.67	15.69	15.55	15.66
1704	NASDAQ	PVBC	Tue, Apr 26, 2022	15.63	15.99	15.53	15.69
1703	NASDAQ	PVBC	Mon, Apr 25, 2022	15.45	15.83	15.31	15.78
1702	NASDAQ	PVBC	Fri, Apr 22, 2022	15.60	15.65	15.52	15.57
1701	NASDAQ	PVBC	Thu, Apr 21, 2022	15.91	15.93	15.53	15.61
1700	NASDAQ	PVBC	Wed, Apr 20, 2022	15.64	15.78	15.56	15.75
1699	NASDAQ	PVBC	Tue, Apr 19, 2022	15.53	15.60	15.38	15.51
1698	NASDAQ	PVBC	Mon, Apr 18, 2022	15.48	15.55	15.31	15.44
1697	NASDAQ	PVBC	Thu, Apr 14, 2022	15.35	15.42	15.30	15.41
1696	NASDAQ	PVBC	Wed, Apr 13, 2022	14.99	15.32	14.98	15.27
1695	NASDAQ	PVBC	Tue, Apr 12, 2022	15.24	15.36	14.93	15.07
1694	NASDAQ	PVBC	Mon, Apr 11, 2022	15.24	15.24	15.06	15.15
1693	NASDAQ	PVBC	Fri, Apr 8, 2022	15.67	15.67	15.15	15.22
1692	NASDAQ	PVBC	Thu, Apr 7, 2022	15.12	15.17	15.05	15.12
1691	NASDAQ	PVBC	Wed, Apr 6, 2022	15.38	15.38	15.01	15.13
1690	NASDAQ	PVBC	Tue, Apr 5, 2022	15.95	15.95	15.36	15.40
1689	NASDAQ	PVBC	Mon, Apr 4, 2022	16.10	16.12	15.66	15.83
1688	NASDAQ	PVBC	Fri, Apr 1, 2022	16.22	16.25	15.81	15.99
1687	NASDAQ	PVBC	Thu, Mar 31, 2022	16.01	16.22	15.92	16.22
1686	NASDAQ	PVBC	Wed, Mar 30, 2022	16.03	16.30	15.85	15.99
1685	NASDAQ	PVBC	Tue, Mar 29, 2022	15.78	16.13	15.78	15.97
1684	NASDAQ	PVBC	Mon, Mar 28, 2022	15.50	15.61	15.47	15.59
1683	NASDAQ	PVBC	Fri, Mar 25, 2022	15.62	15.86	15.62	15.66
1682	NASDAQ	PVBC	Thu, Mar 24, 2022	15.63	15.84	15.63	15.76
1681	NASDAQ	PVBC	Wed, Mar 23, 2022	15.78	15.78	15.58	15.60
1680	NASDAQ	PVBC	Tue, Mar 22, 2022	15.94	15.98	15.80	15.86
1679	NASDAQ	PVBC	Mon, Mar 21, 2022	16.13	16.13	15.78	15.80
1678	NASDAQ	PVBC	Fri, Mar 18, 2022	15.89	15.95	15.77	15.91
1677	NASDAQ	PVBC	Thu, Mar 17, 2022	15.74	16.14	15.74	16.07
1676	NASDAQ	PVBC	Wed, Mar 16, 2022	15.59	16.11	15.53	15.82
1675	NASDAQ	PVBC	Tue, Mar 15, 2022	15.54	15.59	15.37	15.53
1674	NASDAQ	PVBC	Mon, Mar 14, 2022	15.91	15.91	15.26	15.34
1673	NASDAQ	PVBC	Fri, Mar 11, 2022	15.98	16.25	15.56	15.73
1672	NASDAQ	PVBC	Thu, Mar 10, 2022	15.93	16.25	15.86	15.91
1671	NASDAQ	PVBC	Wed, Mar 9, 2022	15.96	16.29	15.93	16.11
1670	NASDAQ	PVBC	Tue, Mar 8, 2022	16.02	16.35	15.57	15.76
1669	NASDAQ	PVBC	Mon, Mar 7, 2022	15.97	16.36	15.69	16.06
1668	NASDAQ	PVBC	Fri, Mar 4, 2022	15.82	16.00	15.78	15.95
1667	NASDAQ	PVBC	Thu, Mar 3, 2022	16.33	16.33	15.86	16.05
1666	NASDAQ	PVBC	Wed, Mar 2, 2022	15.97	16.49	15.97	16.21
1665	NASDAQ	PVBC	Tue, Mar 1, 2022	16.26	16.33	15.81	15.81
1664	NASDAQ	PVBC	Mon, Feb 28, 2022	16.67	16.78	16.25	16.36
1663	NASDAQ	PVBC	Fri, Feb 25, 2022	16.07	16.80	16.07	16.72
1662	NASDAQ	PVBC	Thu, Feb 24, 2022	16.60	16.60	15.85	15.95
1661	NASDAQ	PVBC	Wed, Feb 23, 2022	16.98	17.00	16.72	16.72
1660	NASDAQ	PVBC	Tue, Feb 22, 2022	16.85	17.20	16.80	17.00
1659	NASDAQ	PVBC	Fri, Feb 18, 2022	16.96	17.24	16.86	17.00
1658	NASDAQ	PVBC	Thu, Feb 17, 2022	17.00	17.20	16.87	17.00
1657	NASDAQ	PVBC	Wed, Feb 16, 2022	16.19	17.16	16.19	17.12
1656	NASDAQ	PVBC	Tue, Feb 15, 2022	17.19	17.33	16.89	17.11
1655	NASDAQ	PVBC	Mon, Feb 14, 2022	17.12	17.51	16.98	16.98
1654	NASDAQ	PVBC	Fri, Feb 11, 2022	16.70	17.21	16.51	17.00
1653	NASDAQ	PVBC	Thu, Feb 10, 2022	16.92	17.12	16.37	16.77
1652	NASDAQ	PVBC	Wed, Feb 9, 2022	17.66	17.66	16.89	17.05
1651	NASDAQ	PVBC	Tue, Feb 8, 2022	17.57	17.90	17.15	17.58
1650	NASDAQ	PVBC	Mon, Feb 7, 2022	17.50	17.90	17.41	17.64
1649	NASDAQ	PVBC	Fri, Feb 4, 2022	17.14	17.79	16.80	17.60
1648	NASDAQ	PVBC	Thu, Feb 3, 2022	17.24	17.91	16.80	16.99
1647	NASDAQ	PVBC	Wed, Feb 2, 2022	17.83	18.40	17.30	17.52
1646	NASDAQ	PVBC	Tue, Feb 1, 2022	17.93	17.98	17.66	17.96
1645	NASDAQ	PVBC	Mon, Jan 31, 2022	17.68	18.14	17.27	18.08
1644	NASDAQ	PVBC	Fri, Jan 28, 2022	17.38	17.83	17.00	17.83
1643	NASDAQ	PVBC	Thu, Jan 27, 2022	18.01	18.84	16.82	17.41
1642	NASDAQ	PVBC	Wed, Jan 26, 2022	18.50	18.91	17.65	17.82
1641	NASDAQ	PVBC	Tue, Jan 25, 2022	18.27	18.70	17.87	18.28
1640	NASDAQ	PVBC	Mon, Jan 24, 2022	17.99	18.49	17.37	18.28
1639	NASDAQ	PVBC	Fri, Jan 21, 2022	17.84	18.74	17.81	18.21
1638	NASDAQ	PVBC	Thu, Jan 20, 2022	17.85	18.60	17.33	18.03
1637	NASDAQ	PVBC	Wed, Jan 19, 2022	18.55	18.57	17.72	17.72
1636	NASDAQ	PVBC	Tue, Jan 18, 2022	18.99	18.99	18.54	18.57
1635	NASDAQ	PVBC	Fri, Jan 14, 2022	18.06	19.03	18.06	18.87
1634	NASDAQ	PVBC	Thu, Jan 13, 2022	18.20	18.50	18.11	18.27
1633	NASDAQ	PVBC	Wed, Jan 12, 2022	18.20	18.40	17.96	18.09
1632	NASDAQ	PVBC	Tue, Jan 11, 2022	18.49	18.68	18.18	18.32
1631	NASDAQ	PVBC	Mon, Jan 10, 2022	18.74	19.04	18.27	18.58
1630	NASDAQ	PVBC	Fri, Jan 7, 2022	18.47	19.21	18.47	18.85
1629	NASDAQ	PVBC	Thu, Jan 6, 2022	18.26	18.50	18.01	18.47
1628	NASDAQ	PVBC	Wed, Jan 5, 2022	18.42	18.66	18.11	18.29
1627	NASDAQ	PVBC	Tue, Jan 4, 2022	18.34	18.62	18.12	18.48
1626	NASDAQ	PVBC	Mon, Jan 3, 2022	18.46	18.78	17.99	18.13
1625	NASDAQ	PVBC	Fri, Dec 31, 2021	17.50	18.61	17.50	18.60
1624	NASDAQ	PVBC	Thu, Dec 30, 2021	18.24	18.32	17.88	17.94
1623	NASDAQ	PVBC	Wed, Dec 29, 2021	18.07	18.54	17.54	18.18
1622	NASDAQ	PVBC	Tue, Dec 28, 2021	18.47	18.64	18.18	18.28
1621	NASDAQ	PVBC	Mon, Dec 27, 2021	18.17	18.92	18.10	18.62
1620	NASDAQ	PVBC	Thu, Dec 23, 2021	17.80	18.25	17.70	18.06
1619	NASDAQ	PVBC	Wed, Dec 22, 2021	17.52	18.00	17.39	17.89
1618	NASDAQ	PVBC	Tue, Dec 21, 2021	17.80	18.04	17.55	17.63
1617	NASDAQ	PVBC	Mon, Dec 20, 2021	18.09	18.09	17.42	17.74
1616	NASDAQ	PVBC	Fri, Dec 17, 2021	18.34	18.75	18.02	18.30
1615	NASDAQ	PVBC	Thu, Dec 16, 2021	18.23	18.71	18.09	18.41
1614	NASDAQ	PVBC	Wed, Dec 15, 2021	17.86	18.70	17.38	18.03
1613	NASDAQ	PVBC	Tue, Dec 14, 2021	18.14	18.40	17.41	17.70
1612	NASDAQ	PVBC	Mon, Dec 13, 2021	18.15	18.57	18.03	18.23
1611	NASDAQ	PVBC	Fri, Dec 10, 2021	18.15	18.84	17.51	18.16
1610	NASDAQ	PVBC	Thu, Dec 9, 2021	18.24	18.44	17.33	18.01
1609	NASDAQ	PVBC	Wed, Dec 8, 2021	18.35	18.41	17.99	18.37
1608	NASDAQ	PVBC	Tue, Dec 7, 2021	18.48	18.54	18.17	18.29
1607	NASDAQ	PVBC	Mon, Dec 6, 2021	18.23	18.68	18.12	18.27
1606	NASDAQ	PVBC	Fri, Dec 3, 2021	18.30	18.43	18.15	18.23
1605	NASDAQ	PVBC	Thu, Dec 2, 2021	17.90	18.38	17.90	18.32
1604	NASDAQ	PVBC	Wed, Dec 1, 2021	18.38	18.45	17.84	17.84
1603	NASDAQ	PVBC	Tue, Nov 30, 2021	18.13	18.49	17.91	18.11
1602	NASDAQ	PVBC	Mon, Nov 29, 2021	18.84	19.15	18.13	18.14
1601	NASDAQ	PVBC	Fri, Nov 26, 2021	18.58	18.78	18.25	18.63
1600	NASDAQ	PVBC	Wed, Nov 24, 2021	18.88	19.43	18.82	18.93
1599	NASDAQ	PVBC	Tue, Nov 23, 2021	19.04	19.69	18.53	18.95
1598	NASDAQ	PVBC	Mon, Nov 22, 2021	19.04	19.85	18.68	18.82
1597	NASDAQ	PVBC	Fri, Nov 19, 2021	19.66	19.73	19.60	19.64
1596	NASDAQ	PVBC	Thu, Nov 18, 2021	19.79	19.80	19.63	19.73
1595	NASDAQ	PVBC	Wed, Nov 17, 2021	20.03	20.03	19.76	19.90
1594	NASDAQ	PVBC	Tue, Nov 16, 2021	19.95	20.14	19.75	20.09
1593	NASDAQ	PVBC	Mon, Nov 15, 2021	19.99	20.10	19.61	19.89
1592	NASDAQ	PVBC	Fri, Nov 12, 2021	19.76	20.11	19.68	20.06
1591	NASDAQ	PVBC	Thu, Nov 11, 2021	19.87	19.92	19.35	19.78
1590	NASDAQ	PVBC	Wed, Nov 10, 2021	19.74	20.10	19.05	19.88
1589	NASDAQ	PVBC	Tue, Nov 9, 2021	19.88	19.88	19.50	19.67
1588	NASDAQ	PVBC	Mon, Nov 8, 2021	19.39	20.10	19.11	19.88
1587	NASDAQ	PVBC	Fri, Nov 5, 2021	18.50	19.49	18.50	19.25
1586	NASDAQ	PVBC	Thu, Nov 4, 2021	18.23	18.49	17.95	18.48
1585	NASDAQ	PVBC	Wed, Nov 3, 2021	17.92	18.44	17.79	18.27
1584	NASDAQ	PVBC	Tue, Nov 2, 2021	17.75	18.10	17.35	18.00
1583	NASDAQ	PVBC	Mon, Nov 1, 2021	18.10	18.39	17.48	17.86
1582	NASDAQ	PVBC	Fri, Oct 29, 2021	17.85	18.09	17.85	18.02
1581	NASDAQ	PVBC	Thu, Oct 28, 2021	17.22	17.89	17.22	17.68
1580	NASDAQ	PVBC	Wed, Oct 27, 2021	17.39	17.50	17.21	17.21
1579	NASDAQ	PVBC	Tue, Oct 26, 2021	17.94	17.94	17.29	17.50
1578	NASDAQ	PVBC	Mon, Oct 25, 2021	17.05	18.35	16.75	17.99
1577	NASDAQ	PVBC	Fri, Oct 22, 2021	16.99	17.21	16.70	17.10
1576	NASDAQ	PVBC	Thu, Oct 21, 2021	16.92	16.94	16.73	16.93
1575	NASDAQ	PVBC	Wed, Oct 20, 2021	16.70	16.99	16.65	16.87
1574	NASDAQ	PVBC	Tue, Oct 19, 2021	17.40	17.40	16.52	16.65
1573	NASDAQ	PVBC	Mon, Oct 18, 2021	16.30	17.73	16.25	17.54
1572	NASDAQ	PVBC	Fri, Oct 15, 2021	16.53	16.95	16.29	16.33
1571	NASDAQ	PVBC	Thu, Oct 14, 2021	16.45	16.47	16.27	16.28
1570	NASDAQ	PVBC	Wed, Oct 13, 2021	16.15	16.40	15.96	16.31
1569	NASDAQ	PVBC	Tue, Oct 12, 2021	15.93	16.35	15.93	16.31
1568	NASDAQ	PVBC	Mon, Oct 11, 2021	16.27	16.33	16.03	16.09
1567	NASDAQ	PVBC	Fri, Oct 8, 2021	16.38	16.45	16.26	16.30
1566	NASDAQ	PVBC	Thu, Oct 7, 2021	16.29	16.40	16.20	16.35
1565	NASDAQ	PVBC	Wed, Oct 6, 2021	16.33	16.48	16.20	16.29
1564	NASDAQ	PVBC	Tue, Oct 5, 2021	16.23	16.50	16.09	16.34
1563	NASDAQ	PVBC	Mon, Oct 4, 2021	16.28	16.31	16.12	16.22
1562	NASDAQ	PVBC	Fri, Oct 1, 2021	16.05	16.67	15.86	16.37
1561	NASDAQ	PVBC	Thu, Sep 30, 2021	16.06	16.27	15.81	16.02
1560	NASDAQ	PVBC	Wed, Sep 29, 2021	16.27	16.28	16.13	16.24
1559	NASDAQ	PVBC	Tue, Sep 28, 2021	16.05	16.29	16.05	16.24
1558	NASDAQ	PVBC	Mon, Sep 27, 2021	16.10	16.71	16.10	16.45
1557	NASDAQ	PVBC	Fri, Sep 24, 2021	15.75	16.10	15.75	16.07
1556	NASDAQ	PVBC	Thu, Sep 23, 2021	15.73	16.04	15.68	15.82
1555	NASDAQ	PVBC	Wed, Sep 22, 2021	15.51	16.03	15.46	15.58
1554	NASDAQ	PVBC	Tue, Sep 21, 2021	15.81	15.81	15.42	15.49
1553	NASDAQ	PVBC	Mon, Sep 20, 2021	15.45	16.36	15.24	15.82
1552	NASDAQ	PVBC	Fri, Sep 17, 2021	15.53	15.73	15.47	15.62
1551	NASDAQ	PVBC	Thu, Sep 16, 2021	15.55	15.56	15.25	15.53
1550	NASDAQ	PVBC	Wed, Sep 15, 2021	15.57	15.69	15.28	15.45
1549	NASDAQ	PVBC	Tue, Sep 14, 2021	15.69	15.69	15.48	15.54
1548	NASDAQ	PVBC	Mon, Sep 13, 2021	15.84	16.09	15.69	15.72
1547	NASDAQ	PVBC	Fri, Sep 10, 2021	15.87	16.07	15.65	15.74
1546	NASDAQ	PVBC	Thu, Sep 9, 2021	16.06	16.22	15.94	15.94
1545	NASDAQ	PVBC	Wed, Sep 8, 2021	16.08	16.26	16.01	16.19
1544	NASDAQ	PVBC	Tue, Sep 7, 2021	16.13	16.34	16.12	16.12
1543	NASDAQ	PVBC	Fri, Sep 3, 2021	16.28	16.30	16.10	16.25
1542	NASDAQ	PVBC	Thu, Sep 2, 2021	16.24	16.31	16.01	16.28
1541	NASDAQ	PVBC	Wed, Sep 1, 2021	16.19	16.45	16.17	16.27
1540	NASDAQ	PVBC	Tue, Aug 31, 2021	16.36	16.45	16.23	16.23
1539	NASDAQ	PVBC	Mon, Aug 30, 2021	16.51	16.51	16.24	16.31
1538	NASDAQ	PVBC	Fri, Aug 27, 2021	16.76	16.80	16.28	16.52
1537	NASDAQ	PVBC	Thu, Aug 26, 2021	16.50	16.56	16.22	16.24
1536	NASDAQ	PVBC	Wed, Aug 25, 2021	16.50	16.67	16.22	16.50
1535	NASDAQ	PVBC	Tue, Aug 24, 2021	16.55	16.59	16.41	16.50
1534	NASDAQ	PVBC	Mon, Aug 23, 2021	16.59	16.70	16.47	16.67
1533	NASDAQ	PVBC	Fri, Aug 20, 2021	16.37	16.59	16.36	16.47
1532	NASDAQ	PVBC	Thu, Aug 19, 2021	16.33	16.45	16.24	16.45
1531	NASDAQ	PVBC	Wed, Aug 18, 2021	16.46	16.55	16.26	16.34
1530	NASDAQ	PVBC	Tue, Aug 17, 2021	16.50	16.60	16.19	16.41
1529	NASDAQ	PVBC	Mon, Aug 16, 2021	16.72	16.72	16.51	16.55
1528	NASDAQ	PVBC	Fri, Aug 13, 2021	16.83	16.94	16.64	16.86
1527	NASDAQ	PVBC	Thu, Aug 12, 2021	16.61	16.74	16.42	16.69
1526	NASDAQ	PVBC	Wed, Aug 11, 2021	16.10	16.58	16.08	16.55
1525	NASDAQ	PVBC	Tue, Aug 10, 2021	16.08	16.33	16.05	16.17
1524	NASDAQ	PVBC	Mon, Aug 9, 2021	16.07	16.25	15.95	16.04
1523	NASDAQ	PVBC	Fri, Aug 6, 2021	16.00	16.33	16.00	16.19
1522	NASDAQ	PVBC	Thu, Aug 5, 2021	16.05	16.05	15.76	15.88
1521	NASDAQ	PVBC	Wed, Aug 4, 2021	15.57	15.99	15.36	15.81
1520	NASDAQ	PVBC	Tue, Aug 3, 2021	15.85	15.85	15.55	15.71
1519	NASDAQ	PVBC	Mon, Aug 2, 2021	15.81	16.16	15.75	15.80
1518	NASDAQ	PVBC	Fri, Jul 30, 2021	16.08	16.48	15.76	15.78
1517	NASDAQ	PVBC	Thu, Jul 29, 2021	16.17	16.31	16.11	16.22
1516	NASDAQ	PVBC	Wed, Jul 28, 2021	16.15	16.21	15.82	16.15
1515	NASDAQ	PVBC	Tue, Jul 27, 2021	16.00	16.25	15.86	16.10
1514	NASDAQ	PVBC	Mon, Jul 26, 2021	16.21	16.50	15.87	16.12
1513	NASDAQ	PVBC	Fri, Jul 23, 2021	15.85	16.18	15.85	16.18
1512	NASDAQ	PVBC	Thu, Jul 22, 2021	15.90	16.28	15.79	15.84
1511	NASDAQ	PVBC	Wed, Jul 21, 2021	15.99	16.33	15.90	15.97
1510	NASDAQ	PVBC	Tue, Jul 20, 2021	15.79	16.49	15.79	15.88
1509	NASDAQ	PVBC	Mon, Jul 19, 2021	15.86	16.60	15.65	15.71
1508	NASDAQ	PVBC	Fri, Jul 16, 2021	16.50	16.52	16.08	16.11
1507	NASDAQ	PVBC	Thu, Jul 15, 2021	16.23	16.50	16.19	16.49
1506	NASDAQ	PVBC	Wed, Jul 14, 2021	16.08	16.23	16.02	16.19
1505	NASDAQ	PVBC	Tue, Jul 13, 2021	16.24	16.24	15.95	16.00
1504	NASDAQ	PVBC	Mon, Jul 12, 2021	16.19	16.39	15.94	16.17
1503	NASDAQ	PVBC	Fri, Jul 9, 2021	16.31	16.40	16.11	16.20
1502	NASDAQ	PVBC	Thu, Jul 8, 2021	15.99	16.32	15.55	16.13
1501	NASDAQ	PVBC	Wed, Jul 7, 2021	15.88	16.41	15.88	16.18
1500	NASDAQ	PVBC	Tue, Jul 6, 2021	16.32	16.35	16.01	16.29
1499	NASDAQ	PVBC	Fri, Jul 2, 2021	16.27	16.40	16.18	16.34
1498	NASDAQ	PVBC	Thu, Jul 1, 2021	16.39	16.49	16.29	16.30
1497	NASDAQ	PVBC	Wed, Jun 30, 2021	16.27	16.45	16.04	16.31
1496	NASDAQ	PVBC	Tue, Jun 29, 2021	16.27	16.38	14.78	16.21
1495	NASDAQ	PVBC	Mon, Jun 28, 2021	16.38	16.38	15.96	16.18
1494	NASDAQ	PVBC	Fri, Jun 25, 2021	16.29	16.47	16.20	16.45
1493	NASDAQ	PVBC	Thu, Jun 24, 2021	16.25	16.41	16.17	16.32
1492	NASDAQ	PVBC	Wed, Jun 23, 2021	16.48	16.48	16.20	16.27
1491	NASDAQ	PVBC	Tue, Jun 22, 2021	16.56	16.56	16.13	16.45
1490	NASDAQ	PVBC	Mon, Jun 21, 2021	16.38	16.68	16.27	16.57
1489	NASDAQ	PVBC	Fri, Jun 18, 2021	16.10	16.44	16.10	16.35
1488	NASDAQ	PVBC	Thu, Jun 17, 2021	16.57	16.57	16.18	16.34
1487	NASDAQ	PVBC	Wed, Jun 16, 2021	16.38	16.61	16.33	16.50
1486	NASDAQ	PVBC	Tue, Jun 15, 2021	16.43	16.61	16.28	16.52
1485	NASDAQ	PVBC	Mon, Jun 14, 2021	17.20	17.20	16.25	16.38
1484	NASDAQ	PVBC	Fri, Jun 11, 2021	16.50	16.58	16.33	16.48
1483	NASDAQ	PVBC	Thu, Jun 10, 2021	16.42	16.43	16.24	16.32
1482	NASDAQ	PVBC	Wed, Jun 9, 2021	16.44	16.44	16.12	16.35
1481	NASDAQ	PVBC	Tue, Jun 8, 2021	16.29	16.64	16.29	16.48
1480	NASDAQ	PVBC	Mon, Jun 7, 2021	16.57	16.63	16.06	16.38
1479	NASDAQ	PVBC	Fri, Jun 4, 2021	17.35	17.35	16.45	16.54
1478	NASDAQ	PVBC	Thu, Jun 3, 2021	16.66	18.90	16.48	17.35
1477	NASDAQ	PVBC	Wed, Jun 2, 2021	16.52	16.86	16.27	16.64
1476	NASDAQ	PVBC	Tue, Jun 1, 2021	17.08	17.09	16.20	16.39
1475	NASDAQ	PVBC	Fri, May 28, 2021	16.95	17.31	16.83	16.88
1474	NASDAQ	PVBC	Thu, May 27, 2021	16.53	17.00	16.44	16.96
1473	NASDAQ	PVBC	Wed, May 26, 2021	16.03	16.44	15.95	16.37
1472	NASDAQ	PVBC	Tue, May 25, 2021	16.75	16.75	15.90	15.90
1471	NASDAQ	PVBC	Mon, May 24, 2021	17.28	17.28	16.62	16.66
1470	NASDAQ	PVBC	Fri, May 21, 2021	16.62	17.41	16.58	17.27
1469	NASDAQ	PVBC	Thu, May 20, 2021	16.64	16.77	16.29	16.44
1468	NASDAQ	PVBC	Wed, May 19, 2021	16.51	16.79	15.51	16.79
1467	NASDAQ	PVBC	Tue, May 18, 2021	16.70	16.80	16.60	16.69
1466	NASDAQ	PVBC	Mon, May 17, 2021	16.61	16.75	16.48	16.69
1465	NASDAQ	PVBC	Fri, May 14, 2021	16.55	16.77	16.55	16.70
1464	NASDAQ	PVBC	Thu, May 13, 2021	16.09	16.62	16.09	16.60
1463	NASDAQ	PVBC	Wed, May 12, 2021	16.17	16.32	16.02	16.15
1462	NASDAQ	PVBC	Tue, May 11, 2021	16.04	16.46	16.00	16.16
1461	NASDAQ	PVBC	Mon, May 10, 2021	16.58	16.62	16.17	16.17
1460	NASDAQ	PVBC	Fri, May 7, 2021	16.50	16.61	16.44	16.58
1459	NASDAQ	PVBC	Thu, May 6, 2021	16.49	16.60	16.15	16.56
1458	NASDAQ	PVBC	Wed, May 5, 2021	16.64	16.64	16.43	16.55
1457	NASDAQ	PVBC	Tue, May 4, 2021	16.32	16.64	16.10	16.55
1456	NASDAQ	PVBC	Mon, May 3, 2021	16.25	16.58	16.19	16.39
1455	NASDAQ	PVBC	Fri, Apr 30, 2021	16.09	16.40	16.09	16.37
1454	NASDAQ	PVBC	Thu, Apr 29, 2021	16.34	16.34	16.02	16.20
1453	NASDAQ	PVBC	Wed, Apr 28, 2021	15.99	16.18	15.76	16.08
1452	NASDAQ	PVBC	Tue, Apr 27, 2021	16.09	16.19	15.76	15.93
1451	NASDAQ	PVBC	Mon, Apr 26, 2021	15.84	16.32	15.84	15.99
1450	NASDAQ	PVBC	Fri, Apr 23, 2021	15.08	15.63	14.73	15.43
1449	NASDAQ	PVBC	Thu, Apr 22, 2021	15.29	15.34	14.92	15.00
1448	NASDAQ	PVBC	Wed, Apr 21, 2021	15.08	15.47	15.08	15.36
1447	NASDAQ	PVBC	Tue, Apr 20, 2021	15.54	15.54	15.06	15.15
1446	NASDAQ	PVBC	Mon, Apr 19, 2021	15.51	15.53	15.36	15.48
1445	NASDAQ	PVBC	Fri, Apr 16, 2021	15.50	15.59	15.33	15.48
1444	NASDAQ	PVBC	Thu, Apr 15, 2021	15.15	15.44	15.08	15.40
1443	NASDAQ	PVBC	Wed, Apr 14, 2021	14.92	15.21	14.85	15.09
1442	NASDAQ	PVBC	Tue, Apr 13, 2021	14.92	15.14	14.80	14.84
1441	NASDAQ	PVBC	Mon, Apr 12, 2021	14.92	15.14	14.81	14.97
1440	NASDAQ	PVBC	Fri, Apr 9, 2021	14.97	15.14	14.71	14.85
1439	NASDAQ	PVBC	Thu, Apr 8, 2021	14.90	15.06	14.86	14.90
1438	NASDAQ	PVBC	Wed, Apr 7, 2021	15.61	15.61	14.79	14.90
1437	NASDAQ	PVBC	Tue, Apr 6, 2021	14.86	15.15	14.86	14.97
1436	NASDAQ	PVBC	Mon, Apr 5, 2021	14.85	14.94	14.70	14.81
1435	NASDAQ	PVBC	Thu, Apr 1, 2021	14.44	14.88	14.44	14.73
1434	NASDAQ	PVBC	Wed, Mar 31, 2021	14.21	14.56	14.21	14.40
1433	NASDAQ	PVBC	Tue, Mar 30, 2021	14.41	14.50	14.17	14.24
1432	NASDAQ	PVBC	Mon, Mar 29, 2021	14.29	14.67	14.27	14.34
1431	NASDAQ	PVBC	Fri, Mar 26, 2021	14.22	14.50	14.14	14.35
1430	NASDAQ	PVBC	Thu, Mar 25, 2021	13.30	14.20	13.30	14.04
1429	NASDAQ	PVBC	Wed, Mar 24, 2021	13.30	14.00	13.30	13.40
1428	NASDAQ	PVBC	Tue, Mar 23, 2021	13.40	13.60	13.17	13.17
1427	NASDAQ	PVBC	Mon, Mar 22, 2021	14.28	14.28	13.45	13.58
1426	NASDAQ	PVBC	Fri, Mar 19, 2021	13.89	14.42	13.67	14.29
1425	NASDAQ	PVBC	Thu, Mar 18, 2021	14.61	14.88	13.97	13.97
1424	NASDAQ	PVBC	Wed, Mar 17, 2021	14.75	14.82	14.58	14.62
1423	NASDAQ	PVBC	Tue, Mar 16, 2021	14.77	14.80	14.55	14.71
1422	NASDAQ	PVBC	Mon, Mar 15, 2021	14.68	14.74	14.38	14.70
1421	NASDAQ	PVBC	Fri, Mar 12, 2021	14.65	14.94	14.57	14.63
1420	NASDAQ	PVBC	Thu, Mar 11, 2021	14.57	14.59	14.43	14.54
1419	NASDAQ	PVBC	Wed, Mar 10, 2021	14.13	14.54	14.05	14.48
1418	NASDAQ	PVBC	Tue, Mar 9, 2021	14.23	14.36	13.94	14.05
1417	NASDAQ	PVBC	Mon, Mar 8, 2021	13.35	14.39	13.30	14.15
1416	NASDAQ	PVBC	Fri, Mar 5, 2021	12.85	13.27	12.74	13.24
1415	NASDAQ	PVBC	Thu, Mar 4, 2021	12.65	12.97	12.41	12.80
1414	NASDAQ	PVBC	Wed, Mar 3, 2021	12.34	12.89	12.34	12.78
1413	NASDAQ	PVBC	Tue, Mar 2, 2021	12.40	12.40	12.23	12.36
1412	NASDAQ	PVBC	Mon, Mar 1, 2021	12.34	12.42	12.20	12.41
1411	NASDAQ	PVBC	Fri, Feb 26, 2021	12.29	12.47	12.20	12.25
1410	NASDAQ	PVBC	Thu, Feb 25, 2021	12.48	12.55	12.22	12.26
1409	NASDAQ	PVBC	Wed, Feb 24, 2021	12.43	12.50	12.38	12.49
1408	NASDAQ	PVBC	Tue, Feb 23, 2021	12.42	12.57	12.28	12.39
1407	NASDAQ	PVBC	Mon, Feb 22, 2021	12.33	12.45	12.26	12.41
1406	NASDAQ	PVBC	Fri, Feb 19, 2021	12.35	12.45	12.33	12.43
1405	NASDAQ	PVBC	Thu, Feb 18, 2021	12.37	12.45	12.24	12.33
1404	NASDAQ	PVBC	Wed, Feb 17, 2021	12.35	12.43	12.35	12.35
1403	NASDAQ	PVBC	Tue, Feb 16, 2021	12.47	12.50	12.35	12.35
1402	NASDAQ	PVBC	Fri, Feb 12, 2021	12.35	12.45	12.26	12.42
1401	NASDAQ	PVBC	Thu, Feb 11, 2021	12.47	12.48	12.32	12.40
1400	NASDAQ	PVBC	Wed, Feb 10, 2021	12.47	12.50	12.35	12.40
1399	NASDAQ	PVBC	Tue, Feb 9, 2021	12.23	12.45	12.21	12.36
1398	NASDAQ	PVBC	Mon, Feb 8, 2021	12.08	12.39	12.06	12.34
1397	NASDAQ	PVBC	Fri, Feb 5, 2021	12.09	12.12	11.95	12.10
1396	NASDAQ	PVBC	Thu, Feb 4, 2021	11.72	12.14	11.72	12.12
1395	NASDAQ	PVBC	Wed, Feb 3, 2021	11.72	11.76	11.65	11.75
1394	NASDAQ	PVBC	Tue, Feb 2, 2021	11.77	11.82	11.65	11.75
1393	NASDAQ	PVBC	Mon, Feb 1, 2021	11.51	11.74	11.51	11.67
1392	NASDAQ	PVBC	Fri, Jan 29, 2021	11.31	11.55	11.29	11.53
1391	NASDAQ	PVBC	Thu, Jan 28, 2021	11.56	11.56	11.04	11.39
1390	NASDAQ	PVBC	Wed, Jan 27, 2021	11.40	11.65	10.82	11.52
1389	NASDAQ	PVBC	Tue, Jan 26, 2021	11.99	12.03	11.67	11.67
1388	NASDAQ	PVBC	Mon, Jan 25, 2021	12.01	12.12	11.82	12.02
1387	NASDAQ	PVBC	Fri, Jan 22, 2021	11.65	12.21	11.56	12.14
1386	NASDAQ	PVBC	Thu, Jan 21, 2021	11.98	11.98	11.66	11.66
1385	NASDAQ	PVBC	Wed, Jan 20, 2021	11.96	12.20	11.86	12.06
1384	NASDAQ	PVBC	Tue, Jan 19, 2021	11.92	12.10	11.81	12.01
1383	NASDAQ	PVBC	Fri, Jan 15, 2021	12.09	12.11	11.88	11.91
1382	NASDAQ	PVBC	Thu, Jan 14, 2021	12.19	12.27	12.02	12.18
1381	NASDAQ	PVBC	Wed, Jan 13, 2021	12.38	12.38	12.00	12.10
1380	NASDAQ	PVBC	Tue, Jan 12, 2021	12.20	12.45	12.20	12.38
1379	NASDAQ	PVBC	Mon, Jan 11, 2021	12.00	12.34	12.00	12.34
1378	NASDAQ	PVBC	Fri, Jan 8, 2021	12.41	12.41	11.95	12.22
1377	NASDAQ	PVBC	Thu, Jan 7, 2021	12.42	12.50	12.30	12.41
1376	NASDAQ	PVBC	Wed, Jan 6, 2021	12.10	12.42	12.09	12.36
1375	NASDAQ	PVBC	Tue, Jan 5, 2021	12.23	12.25	11.92	11.97
1374	NASDAQ	PVBC	Mon, Jan 4, 2021	12.06	12.27	11.86	12.18
1373	NASDAQ	PVBC	Thu, Dec 31, 2020	11.71	12.28	11.71	12.00
1372	NASDAQ	PVBC	Wed, Dec 30, 2020	12.24	12.30	12.10	12.28
1371	NASDAQ	PVBC	Tue, Dec 29, 2020	12.28	12.29	12.11	12.27
1370	NASDAQ	PVBC	Mon, Dec 28, 2020	11.78	12.29	11.51	12.22
1369	NASDAQ	PVBC	Thu, Dec 24, 2020	11.98	12.19	11.90	12.09
1368	NASDAQ	PVBC	Wed, Dec 23, 2020	12.12	12.24	11.97	12.13
1367	NASDAQ	PVBC	Tue, Dec 22, 2020	12.08	12.18	11.94	12.10
1366	NASDAQ	PVBC	Mon, Dec 21, 2020	11.77	12.03	11.66	11.99
1365	NASDAQ	PVBC	Fri, Dec 18, 2020	11.68	12.35	11.68	11.80
1364	NASDAQ	PVBC	Thu, Dec 17, 2020	12.00	12.24	11.84	11.93
1363	NASDAQ	PVBC	Wed, Dec 16, 2020	11.67	12.05	11.67	11.91
1362	NASDAQ	PVBC	Tue, Dec 15, 2020	11.58	12.10	11.26	11.88
1361	NASDAQ	PVBC	Mon, Dec 14, 2020	11.46	12.25	11.46	11.49
1360	NASDAQ	PVBC	Fri, Dec 11, 2020	11.74	12.09	11.73	11.79
1359	NASDAQ	PVBC	Thu, Dec 10, 2020	11.32	11.83	11.32	11.75
1358	NASDAQ	PVBC	Wed, Dec 9, 2020	11.55	11.69	11.45	11.64
1357	NASDAQ	PVBC	Tue, Dec 8, 2020	11.28	11.49	11.08	11.48
1356	NASDAQ	PVBC	Mon, Dec 7, 2020	10.56	11.34	10.47	11.30
1355	NASDAQ	PVBC	Fri, Dec 4, 2020	10.88	10.88	10.56	10.65
1354	NASDAQ	PVBC	Thu, Dec 3, 2020	10.31	10.84	10.30	10.82
1353	NASDAQ	PVBC	Wed, Dec 2, 2020	10.42	10.42	10.27	10.29
1352	NASDAQ	PVBC	Tue, Dec 1, 2020	10.16	10.32	10.12	10.21
1351	NASDAQ	PVBC	Mon, Nov 30, 2020	10.20	10.20	10.04	10.10
1350	NASDAQ	PVBC	Fri, Nov 27, 2020	10.31	10.31	10.10	10.20
1349	NASDAQ	PVBC	Wed, Nov 25, 2020	10.31	10.43	10.29	10.35
1348	NASDAQ	PVBC	Tue, Nov 24, 2020	11.15	11.15	10.27	10.40
1347	NASDAQ	PVBC	Mon, Nov 23, 2020	10.05	10.30	10.05	10.18
1346	NASDAQ	PVBC	Fri, Nov 20, 2020	9.61	10.17	9.61	10.17
1345	NASDAQ	PVBC	Thu, Nov 19, 2020	9.75	9.84	9.67	9.70
1344	NASDAQ	PVBC	Wed, Nov 18, 2020	9.93	9.99	9.66	9.70
1343	NASDAQ	PVBC	Tue, Nov 17, 2020	10.00	10.14	9.85	9.85
1342	NASDAQ	PVBC	Mon, Nov 16, 2020	9.83	10.14	9.83	9.99
1341	NASDAQ	PVBC	Fri, Nov 13, 2020	9.15	9.81	9.14	9.68
1340	NASDAQ	PVBC	Thu, Nov 12, 2020	9.22	9.26	8.96	9.09
1339	NASDAQ	PVBC	Wed, Nov 11, 2020	9.42	9.46	9.18	9.29
1338	NASDAQ	PVBC	Tue, Nov 10, 2020	9.22	9.56	9.22	9.42
1337	NASDAQ	PVBC	Mon, Nov 9, 2020	9.23	9.50	9.11	9.11
1336	NASDAQ	PVBC	Fri, Nov 6, 2020	9.00	9.05	8.83	8.84
1335	NASDAQ	PVBC	Thu, Nov 5, 2020	8.79	9.02	8.64	8.95
1334	NASDAQ	PVBC	Wed, Nov 4, 2020	8.96	8.96	8.62	8.74
1333	NASDAQ	PVBC	Tue, Nov 3, 2020	8.90	9.12	8.90	8.94
1332	NASDAQ	PVBC	Mon, Nov 2, 2020	8.67	8.90	8.66	8.85
1331	NASDAQ	PVBC	Fri, Oct 30, 2020	8.63	8.71	8.50	8.62
1330	NASDAQ	PVBC	Thu, Oct 29, 2020	8.44	8.63	8.36	8.62
1329	NASDAQ	PVBC	Wed, Oct 28, 2020	8.60	8.60	8.45	8.47
1328	NASDAQ	PVBC	Tue, Oct 27, 2020	8.68	8.69	8.59	8.62
1327	NASDAQ	PVBC	Mon, Oct 26, 2020	8.68	8.70	8.60	8.65
1326	NASDAQ	PVBC	Fri, Oct 23, 2020	8.74	8.84	8.61	8.66
1325	NASDAQ	PVBC	Thu, Oct 22, 2020	8.68	8.76	8.68	8.68
1324	NASDAQ	PVBC	Wed, Oct 21, 2020	8.50	8.70	8.47	8.68
1323	NASDAQ	PVBC	Tue, Oct 20, 2020	8.35	8.51	8.35	8.48
1322	NASDAQ	PVBC	Mon, Oct 19, 2020	8.17	8.30	8.17	8.25
1321	NASDAQ	PVBC	Fri, Oct 16, 2020	8.15	8.20	8.06	8.11
1320	NASDAQ	PVBC	Thu, Oct 15, 2020	8.06	8.25	8.05	8.15
1319	NASDAQ	PVBC	Wed, Oct 14, 2020	8.21	8.21	8.06	8.06
1318	NASDAQ	PVBC	Tue, Oct 13, 2020	8.31	8.31	8.08	8.15
1317	NASDAQ	PVBC	Mon, Oct 12, 2020	8.24	8.33	8.19	8.31
1316	NASDAQ	PVBC	Fri, Oct 9, 2020	8.22	8.27	8.13	8.19
1315	NASDAQ	PVBC	Thu, Oct 8, 2020	8.30	8.30	8.13	8.18
1314	NASDAQ	PVBC	Wed, Oct 7, 2020	8.09	8.30	8.04	8.22
1313	NASDAQ	PVBC	Tue, Oct 6, 2020	8.04	8.18	7.91	7.92
1312	NASDAQ	PVBC	Mon, Oct 5, 2020	8.26	8.26	8.05	8.14
1311	NASDAQ	PVBC	Fri, Oct 2, 2020	7.94	8.15	7.89	8.10
1310	NASDAQ	PVBC	Thu, Oct 1, 2020	7.82	7.99	7.79	7.96
1309	NASDAQ	PVBC	Wed, Sep 30, 2020	7.81	7.85	7.75	7.79
1308	NASDAQ	PVBC	Tue, Sep 29, 2020	7.70	7.80	7.65	7.76
1307	NASDAQ	PVBC	Mon, Sep 28, 2020	7.69	7.89	7.69	7.74
1306	NASDAQ	PVBC	Fri, Sep 25, 2020	7.61	7.63	7.55	7.63
1305	NASDAQ	PVBC	Thu, Sep 24, 2020	7.56	7.70	7.56	7.59
1304	NASDAQ	PVBC	Wed, Sep 23, 2020	7.65	7.67	7.50	7.50
1303	NASDAQ	PVBC	Tue, Sep 22, 2020	7.75	7.78	7.57	7.59
1302	NASDAQ	PVBC	Mon, Sep 21, 2020	7.99	8.23	7.65	7.70
1301	NASDAQ	PVBC	Fri, Sep 18, 2020	8.40	8.40	7.93	7.97
1300	NASDAQ	PVBC	Thu, Sep 17, 2020	8.33	8.38	8.29	8.33
1299	NASDAQ	PVBC	Wed, Sep 16, 2020	8.34	8.46	8.14	8.37
1298	NASDAQ	PVBC	Tue, Sep 15, 2020	8.36	8.42	8.29	8.29
1297	NASDAQ	PVBC	Mon, Sep 14, 2020	8.14	8.48	8.07	8.39
1296	NASDAQ	PVBC	Fri, Sep 11, 2020	8.45	8.45	8.12	8.12
1295	NASDAQ	PVBC	Thu, Sep 10, 2020	8.48	8.52	8.36	8.40
1294	NASDAQ	PVBC	Wed, Sep 9, 2020	8.50	8.63	8.34	8.47
1293	NASDAQ	PVBC	Tue, Sep 8, 2020	8.31	8.50	8.15	8.40
1292	NASDAQ	PVBC	Fri, Sep 4, 2020	8.00	8.36	7.99	8.30
1291	NASDAQ	PVBC	Thu, Sep 3, 2020	7.80	8.00	7.76	7.99
1290	NASDAQ	PVBC	Wed, Sep 2, 2020	7.71	7.75	7.56	7.72
1289	NASDAQ	PVBC	Tue, Sep 1, 2020	7.72	7.85	7.51	7.78
1288	NASDAQ	PVBC	Mon, Aug 31, 2020	7.80	7.80	7.71	7.78
1287	NASDAQ	PVBC	Fri, Aug 28, 2020	7.85	7.85	7.75	7.78
1286	NASDAQ	PVBC	Thu, Aug 27, 2020	7.63	7.87	7.63	7.76
1285	NASDAQ	PVBC	Wed, Aug 26, 2020	7.89	7.89	7.71	7.71
1284	NASDAQ	PVBC	Tue, Aug 25, 2020	7.82	7.89	7.77	7.86
1283	NASDAQ	PVBC	Mon, Aug 24, 2020	7.72	7.84	7.67	7.82
1282	NASDAQ	PVBC	Fri, Aug 21, 2020	7.71	7.72	7.61	7.69
1281	NASDAQ	PVBC	Thu, Aug 20, 2020	7.80	7.82	7.70	7.72
1280	NASDAQ	PVBC	Wed, Aug 19, 2020	7.82	7.91	7.80	7.83
1279	NASDAQ	PVBC	Tue, Aug 18, 2020	7.94	7.94	7.76	7.81
1278	NASDAQ	PVBC	Mon, Aug 17, 2020	7.92	8.21	7.88	7.99
1277	NASDAQ	PVBC	Fri, Aug 14, 2020	7.96	8.02	7.96	7.99
1276	NASDAQ	PVBC	Thu, Aug 13, 2020	7.97	8.05	7.89	7.98
1275	NASDAQ	PVBC	Wed, Aug 12, 2020	8.24	8.32	7.75	7.99
1274	NASDAQ	PVBC	Tue, Aug 11, 2020	8.14	8.26	8.12	8.16
1273	NASDAQ	PVBC	Mon, Aug 10, 2020	8.03	8.22	8.03	8.06
1272	NASDAQ	PVBC	Fri, Aug 7, 2020	7.80	8.04	7.80	8.03
1271	NASDAQ	PVBC	Thu, Aug 6, 2020	7.85	7.89	7.78	7.81
1270	NASDAQ	PVBC	Wed, Aug 5, 2020	7.94	7.94	7.80	7.88
1269	NASDAQ	PVBC	Tue, Aug 4, 2020	7.81	7.90	7.79	7.85
1268	NASDAQ	PVBC	Mon, Aug 3, 2020	7.96	7.96	7.82	7.85
1267	NASDAQ	PVBC	Fri, Jul 31, 2020	7.85	7.86	7.81	7.85
1266	NASDAQ	PVBC	Thu, Jul 30, 2020	7.85	7.89	7.80	7.89
1265	NASDAQ	PVBC	Wed, Jul 29, 2020	7.85	7.98	7.76	7.90
1264	NASDAQ	PVBC	Tue, Jul 28, 2020	7.97	7.97	7.80	7.91
1263	NASDAQ	PVBC	Mon, Jul 27, 2020	7.83	7.97	7.82	7.97
1262	NASDAQ	PVBC	Fri, Jul 24, 2020	8.02	8.02	7.83	7.84
1261	NASDAQ	PVBC	Thu, Jul 23, 2020	8.05	8.14	7.97	8.02
1260	NASDAQ	PVBC	Wed, Jul 22, 2020	8.43	8.43	8.07	8.12
1259	NASDAQ	PVBC	Tue, Jul 21, 2020	8.37	8.61	8.30	8.55
1258	NASDAQ	PVBC	Mon, Jul 20, 2020	7.87	8.36	7.87	8.27
1257	NASDAQ	PVBC	Fri, Jul 17, 2020	7.84	7.90	7.80	7.83
1256	NASDAQ	PVBC	Thu, Jul 16, 2020	7.77	7.90	7.77	7.90
1255	NASDAQ	PVBC	Wed, Jul 15, 2020	7.84	7.90	7.77	7.84
1254	NASDAQ	PVBC	Tue, Jul 14, 2020	7.76	7.88	7.75	7.85
1253	NASDAQ	PVBC	Mon, Jul 13, 2020	7.62	7.87	7.62	7.77
1252	NASDAQ	PVBC	Fri, Jul 10, 2020	7.32	7.64	7.27	7.62
1251	NASDAQ	PVBC	Thu, Jul 9, 2020	7.45	7.50	7.21	7.22
1250	NASDAQ	PVBC	Wed, Jul 8, 2020	7.55	7.62	7.41	7.48
1249	NASDAQ	PVBC	Tue, Jul 7, 2020	7.67	7.75	7.51	7.55
1248	NASDAQ	PVBC	Mon, Jul 6, 2020	7.76	7.80	7.75	7.80
1247	NASDAQ	PVBC	Thu, Jul 2, 2020	7.80	7.80	7.62	7.74
1246	NASDAQ	PVBC	Wed, Jul 1, 2020	7.90	7.90	7.71	7.74
1245	NASDAQ	PVBC	Tue, Jun 30, 2020	7.90	7.91	7.79	7.86
1244	NASDAQ	PVBC	Mon, Jun 29, 2020	7.64	7.95	7.64	7.91
1243	NASDAQ	PVBC	Fri, Jun 26, 2020	7.87	7.87	7.51	7.61
1242	NASDAQ	PVBC	Thu, Jun 25, 2020	7.84	7.92	7.74	7.92
1241	NASDAQ	PVBC	Wed, Jun 24, 2020	8.00	8.01	7.66	7.82
1240	NASDAQ	PVBC	Tue, Jun 23, 2020	8.05	8.16	8.00	8.02
1239	NASDAQ	PVBC	Mon, Jun 22, 2020	8.08	8.14	8.02	8.05
1238	NASDAQ	PVBC	Fri, Jun 19, 2020	8.25	8.25	8.11	8.17
1237	NASDAQ	PVBC	Thu, Jun 18, 2020	8.25	8.30	8.22	8.29
1236	NASDAQ	PVBC	Wed, Jun 17, 2020	8.41	8.41	8.27	8.34
1235	NASDAQ	PVBC	Tue, Jun 16, 2020	8.56	8.60	8.35	8.45
1234	NASDAQ	PVBC	Mon, Jun 15, 2020	8.26	8.35	8.25	8.35
1233	NASDAQ	PVBC	Fri, Jun 12, 2020	8.59	8.64	8.29	8.33
1232	NASDAQ	PVBC	Thu, Jun 11, 2020	8.90	8.90	8.37	8.37
1231	NASDAQ	PVBC	Wed, Jun 10, 2020	9.38	9.50	9.04	9.04
1230	NASDAQ	PVBC	Tue, Jun 9, 2020	9.33	9.72	9.17	9.53
1229	NASDAQ	PVBC	Mon, Jun 8, 2020	9.44	9.55	9.24	9.50
1228	NASDAQ	PVBC	Fri, Jun 5, 2020	9.15	9.46	9.12	9.41
1227	NASDAQ	PVBC	Thu, Jun 4, 2020	8.73	8.89	8.66	8.88
1226	NASDAQ	PVBC	Wed, Jun 3, 2020	8.51	8.99	8.43	8.75
1225	NASDAQ	PVBC	Tue, Jun 2, 2020	8.31	8.49	8.22	8.33
1224	NASDAQ	PVBC	Mon, Jun 1, 2020	8.55	8.77	8.37	8.37
1223	NASDAQ	PVBC	Fri, May 29, 2020	9.10	9.10	8.50	8.52
1222	NASDAQ	PVBC	Thu, May 28, 2020	9.34	9.38	8.69	9.22
1221	NASDAQ	PVBC	Wed, May 27, 2020	8.95	9.35	8.85	9.19
1220	NASDAQ	PVBC	Tue, May 26, 2020	8.85	8.93	8.79	8.84
1219	NASDAQ	PVBC	Fri, May 22, 2020	8.67	8.68	8.49	8.64
1218	NASDAQ	PVBC	Thu, May 21, 2020	8.88	8.91	8.60	8.61
1217	NASDAQ	PVBC	Wed, May 20, 2020	8.80	8.94	8.60	8.86
1216	NASDAQ	PVBC	Tue, May 19, 2020	8.96	9.04	8.50	8.52
1215	NASDAQ	PVBC	Mon, May 18, 2020	8.44	8.97	8.32	8.96
1214	NASDAQ	PVBC	Fri, May 15, 2020	8.03	8.24	7.84	8.20
1213	NASDAQ	PVBC	Thu, May 14, 2020	7.85	8.03	7.60	7.98
1212	NASDAQ	PVBC	Wed, May 13, 2020	8.24	8.69	7.77	8.07
1211	NASDAQ	PVBC	Tue, May 12, 2020	8.69	8.77	8.28	8.28
1210	NASDAQ	PVBC	Mon, May 11, 2020	8.78	8.82	8.39	8.69
1209	NASDAQ	PVBC	Fri, May 8, 2020	8.78	9.04	8.70	8.95
1208	NASDAQ	PVBC	Thu, May 7, 2020	8.44	8.72	8.44	8.60
1207	NASDAQ	PVBC	Wed, May 6, 2020	8.60	8.72	8.13	8.42
1206	NASDAQ	PVBC	Tue, May 5, 2020	9.24	9.24	8.44	8.53
1205	NASDAQ	PVBC	Mon, May 4, 2020	9.21	9.25	8.93	9.06
1204	NASDAQ	PVBC	Fri, May 1, 2020	9.22	9.34	8.94	9.34
1203	NASDAQ	PVBC	Thu, Apr 30, 2020	9.76	9.76	9.35	9.54
1202	NASDAQ	PVBC	Wed, Apr 29, 2020	9.50	10.01	9.27	9.91
1201	NASDAQ	PVBC	Tue, Apr 28, 2020	9.56	9.56	9.22	9.26
1200	NASDAQ	PVBC	Mon, Apr 27, 2020	8.94	9.45	8.94	9.36
1199	NASDAQ	PVBC	Fri, Apr 24, 2020	8.80	9.10	8.75	8.97
1198	NASDAQ	PVBC	Thu, Apr 23, 2020	8.69	8.88	8.67	8.79
1197	NASDAQ	PVBC	Wed, Apr 22, 2020	8.58	8.88	8.47	8.74
1196	NASDAQ	PVBC	Tue, Apr 21, 2020	8.35	8.58	8.30	8.56
1195	NASDAQ	PVBC	Mon, Apr 20, 2020	8.13	8.66	8.13	8.61
1194	NASDAQ	PVBC	Fri, Apr 17, 2020	8.03	8.37	8.03	8.24
1193	NASDAQ	PVBC	Thu, Apr 16, 2020	8.34	8.38	7.76	7.98
1192	NASDAQ	PVBC	Wed, Apr 15, 2020	8.53	8.65	8.30	8.35
1191	NASDAQ	PVBC	Tue, Apr 14, 2020	8.89	9.11	8.64	8.72
1190	NASDAQ	PVBC	Mon, Apr 13, 2020	9.12	9.16	8.66	8.75
1189	NASDAQ	PVBC	Thu, Apr 9, 2020	9.16	9.35	8.95	9.19
1188	NASDAQ	PVBC	Wed, Apr 8, 2020	8.77	9.06	8.76	8.91
1187	NASDAQ	PVBC	Tue, Apr 7, 2020	8.95	9.00	8.61	8.93
1186	NASDAQ	PVBC	Mon, Apr 6, 2020	8.69	8.93	8.52	8.89
1185	NASDAQ	PVBC	Fri, Apr 3, 2020	8.69	8.70	8.31	8.56
1184	NASDAQ	PVBC	Thu, Apr 2, 2020	8.62	8.70	8.42	8.70
1183	NASDAQ	PVBC	Wed, Apr 1, 2020	8.32	8.68	8.06	8.52
1182	NASDAQ	PVBC	Tue, Mar 31, 2020	8.48	8.62	8.20	8.62
1181	NASDAQ	PVBC	Mon, Mar 30, 2020	8.68	8.70	8.34	8.54
1180	NASDAQ	PVBC	Fri, Mar 27, 2020	8.91	8.97	8.63	8.65
1179	NASDAQ	PVBC	Thu, Mar 26, 2020	8.69	9.21	8.68	9.17
1178	NASDAQ	PVBC	Wed, Mar 25, 2020	8.81	8.90	8.35	8.69
1177	NASDAQ	PVBC	Tue, Mar 24, 2020	8.20	8.86	8.13	8.77
1176	NASDAQ	PVBC	Mon, Mar 23, 2020	8.18	8.28	7.87	7.96
1175	NASDAQ	PVBC	Fri, Mar 20, 2020	8.37	8.49	8.00	8.14
1174	NASDAQ	PVBC	Thu, Mar 19, 2020	8.13	8.74	7.88	8.43
1173	NASDAQ	PVBC	Wed, Mar 18, 2020	8.84	8.87	8.16	8.17
1172	NASDAQ	PVBC	Tue, Mar 17, 2020	8.46	9.13	8.45	9.13
1171	NASDAQ	PVBC	Mon, Mar 16, 2020	8.35	8.64	8.14	8.36
1170	NASDAQ	PVBC	Fri, Mar 13, 2020	8.71	9.15	8.71	9.15
1169	NASDAQ	PVBC	Thu, Mar 12, 2020	8.62	9.06	8.31	8.32
1168	NASDAQ	PVBC	Wed, Mar 11, 2020	9.58	9.58	8.81	8.86
1167	NASDAQ	PVBC	Tue, Mar 10, 2020	9.28	9.95	9.12	9.75
1166	NASDAQ	PVBC	Mon, Mar 9, 2020	9.58	9.59	8.98	9.01
1165	NASDAQ	PVBC	Fri, Mar 6, 2020	10.20	10.21	9.88	9.95
1164	NASDAQ	PVBC	Thu, Mar 5, 2020	10.67	10.67	10.24	10.31
1163	NASDAQ	PVBC	Wed, Mar 4, 2020	10.87	11.00	10.67	10.81
1162	NASDAQ	PVBC	Tue, Mar 3, 2020	10.95	11.02	10.91	10.99
1161	NASDAQ	PVBC	Mon, Mar 2, 2020	11.00	11.25	10.95	11.00
1160	NASDAQ	PVBC	Fri, Feb 28, 2020	11.24	11.30	10.86	10.99
1159	NASDAQ	PVBC	Thu, Feb 27, 2020	11.52	11.57	11.31	11.32
1158	NASDAQ	PVBC	Wed, Feb 26, 2020	11.63	11.78	11.56	11.59
1157	NASDAQ	PVBC	Tue, Feb 25, 2020	11.98	12.05	11.57	11.60
1156	NASDAQ	PVBC	Mon, Feb 24, 2020	12.11	12.25	11.91	11.95
1155	NASDAQ	PVBC	Fri, Feb 21, 2020	12.40	12.43	12.23	12.27
1154	NASDAQ	PVBC	Thu, Feb 20, 2020	12.25	12.42	12.14	12.36
1153	NASDAQ	PVBC	Wed, Feb 19, 2020	12.17	12.49	12.16	12.21
1152	NASDAQ	PVBC	Tue, Feb 18, 2020	12.03	12.18	12.03	12.15
1151	NASDAQ	PVBC	Fri, Feb 14, 2020	12.12	12.17	12.06	12.11
1150	NASDAQ	PVBC	Thu, Feb 13, 2020	12.00	12.13	12.00	12.12
1149	NASDAQ	PVBC	Wed, Feb 12, 2020	12.11	12.12	11.98	12.00
1148	NASDAQ	PVBC	Tue, Feb 11, 2020	12.01	12.13	12.00	12.07
1147	NASDAQ	PVBC	Mon, Feb 10, 2020	12.00	12.13	11.91	12.01
1146	NASDAQ	PVBC	Fri, Feb 7, 2020	12.04	12.17	11.88	11.96
1145	NASDAQ	PVBC	Thu, Feb 6, 2020	11.98	12.07	11.95	12.04
1144	NASDAQ	PVBC	Wed, Feb 5, 2020	12.00	12.05	11.95	11.98
1143	NASDAQ	PVBC	Tue, Feb 4, 2020	12.00	12.09	11.95	11.98
1142	NASDAQ	PVBC	Mon, Feb 3, 2020	11.82	12.14	11.82	11.94
1141	NASDAQ	PVBC	Fri, Jan 31, 2020	11.79	11.94	11.76	11.81
1140	NASDAQ	PVBC	Thu, Jan 30, 2020	11.82	11.97	11.61	11.85
1139	NASDAQ	PVBC	Wed, Jan 29, 2020	12.00	12.00	11.82	11.86
1138	NASDAQ	PVBC	Tue, Jan 28, 2020	12.15	12.16	11.91	11.95
1137	NASDAQ	PVBC	Mon, Jan 27, 2020	12.04	12.28	12.04	12.15
1136	NASDAQ	PVBC	Fri, Jan 24, 2020	12.31	12.33	12.10	12.12
1135	NASDAQ	PVBC	Thu, Jan 23, 2020	12.34	12.38	12.32	12.32
1134	NASDAQ	PVBC	Wed, Jan 22, 2020	12.35	12.41	12.31	12.40
1133	NASDAQ	PVBC	Tue, Jan 21, 2020	12.35	12.45	12.30	12.36
1132	NASDAQ	PVBC	Fri, Jan 17, 2020	12.50	12.54	12.31	12.35
1131	NASDAQ	PVBC	Thu, Jan 16, 2020	12.37	12.54	12.37	12.47
1130	NASDAQ	PVBC	Wed, Jan 15, 2020	12.47	12.55	12.39	12.41
1129	NASDAQ	PVBC	Tue, Jan 14, 2020	12.35	12.48	12.30	12.43
1128	NASDAQ	PVBC	Mon, Jan 13, 2020	12.42	12.48	12.35	12.40
1127	NASDAQ	PVBC	Fri, Jan 10, 2020	12.49	12.50	12.43	12.45
1126	NASDAQ	PVBC	Thu, Jan 9, 2020	12.45	12.50	12.44	12.47
1125	NASDAQ	PVBC	Wed, Jan 8, 2020	12.46	12.50	12.45	12.45
1124	NASDAQ	PVBC	Tue, Jan 7, 2020	12.40	12.45	12.31	12.43
1123	NASDAQ	PVBC	Mon, Jan 6, 2020	12.46	12.52	12.41	12.41
1122	NASDAQ	PVBC	Fri, Jan 3, 2020	12.42	12.54	12.33	12.52
1121	NASDAQ	PVBC	Thu, Jan 2, 2020	12.45	12.50	12.30	12.45
1120	NASDAQ	PVBC	Tue, Dec 31, 2019	12.50	12.52	12.43	12.45
1119	NASDAQ	PVBC	Mon, Dec 30, 2019	12.52	12.53	12.39	12.51
1118	NASDAQ	PVBC	Fri, Dec 27, 2019	12.36	12.49	12.30	12.49
1117	NASDAQ	PVBC	Thu, Dec 26, 2019	12.47	12.53	12.35	12.40
1116	NASDAQ	PVBC	Tue, Dec 24, 2019	12.60	12.60	12.30	12.44
1115	NASDAQ	PVBC	Mon, Dec 23, 2019	12.54	12.54	12.26	12.45
1114	NASDAQ	PVBC	Fri, Dec 20, 2019	12.79	12.79	12.53	12.58
1113	NASDAQ	PVBC	Thu, Dec 19, 2019	12.91	12.91	12.76	12.82
1112	NASDAQ	PVBC	Wed, Dec 18, 2019	12.85	12.92	12.77	12.91
1111	NASDAQ	PVBC	Tue, Dec 17, 2019	12.83	12.90	12.79	12.86
1110	NASDAQ	PVBC	Mon, Dec 16, 2019	12.45	12.86	12.40	12.84
1109	NASDAQ	PVBC	Fri, Dec 13, 2019	12.12	12.45	12.11	12.43
1108	NASDAQ	PVBC	Thu, Dec 12, 2019	12.01	12.14	12.00	12.09
1107	NASDAQ	PVBC	Wed, Dec 11, 2019	11.97	12.02	11.92	12.01
1106	NASDAQ	PVBC	Tue, Dec 10, 2019	11.90	11.95	11.88	11.94
1105	NASDAQ	PVBC	Mon, Dec 9, 2019	11.99	11.99	11.87	11.91
1104	NASDAQ	PVBC	Fri, Dec 6, 2019	11.83	12.01	11.83	11.99
1103	NASDAQ	PVBC	Thu, Dec 5, 2019	11.75	11.82	11.66	11.76
1102	NASDAQ	PVBC	Wed, Dec 4, 2019	11.80	11.84	11.75	11.77
1101	NASDAQ	PVBC	Tue, Dec 3, 2019	11.75	11.78	11.67	11.77
1100	NASDAQ	PVBC	Mon, Dec 2, 2019	11.82	11.89	11.73	11.78
1099	NASDAQ	PVBC	Fri, Nov 29, 2019	11.72	11.82	11.71	11.80
1098	NASDAQ	PVBC	Wed, Nov 27, 2019	11.72	11.72	11.62	11.71
1097	NASDAQ	PVBC	Tue, Nov 26, 2019	11.71	11.72	11.66	11.68
1096	NASDAQ	PVBC	Mon, Nov 25, 2019	11.62	11.72	11.61	11.70
1095	NASDAQ	PVBC	Fri, Nov 22, 2019	11.66	11.71	11.62	11.67
1094	NASDAQ	PVBC	Thu, Nov 21, 2019	11.69	11.70	11.60	11.66
1093	NASDAQ	PVBC	Wed, Nov 20, 2019	11.70	11.75	11.60	11.66
1092	NASDAQ	PVBC	Tue, Nov 19, 2019	11.81	11.82	11.71	11.72
1091	NASDAQ	PVBC	Mon, Nov 18, 2019	11.74	11.84	11.58	11.74
1090	NASDAQ	PVBC	Fri, Nov 15, 2019	11.73	11.86	11.67	11.75
1089	NASDAQ	PVBC	Thu, Nov 14, 2019	11.62	11.72	11.62	11.67
1088	NASDAQ	PVBC	Wed, Nov 13, 2019	11.56	11.70	11.51	11.62
1087	NASDAQ	PVBC	Tue, Nov 12, 2019	11.60	11.60	11.56	11.56
1086	NASDAQ	PVBC	Mon, Nov 11, 2019	11.49	11.61	11.47	11.60
1085	NASDAQ	PVBC	Fri, Nov 8, 2019	11.52	11.52	11.48	11.48
1084	NASDAQ	PVBC	Thu, Nov 7, 2019	11.40	11.52	11.40	11.50
1083	NASDAQ	PVBC	Wed, Nov 6, 2019	11.39	11.40	11.37	11.38
1082	NASDAQ	PVBC	Tue, Nov 5, 2019	11.40	11.42	11.37	11.38
1081	NASDAQ	PVBC	Mon, Nov 4, 2019	11.40	11.42	11.38	11.39
1080	NASDAQ	PVBC	Fri, Nov 1, 2019	11.40	11.42	11.37	11.39
1079	NASDAQ	PVBC	Thu, Oct 31, 2019	11.38	11.40	11.33	11.40
1078	NASDAQ	PVBC	Wed, Oct 30, 2019	11.40	11.40	11.31	11.38
1077	NASDAQ	PVBC	Tue, Oct 29, 2019	11.43	11.44	11.39	11.40
1076	NASDAQ	PVBC	Mon, Oct 28, 2019	11.44	11.46	11.37	11.40
1075	NASDAQ	PVBC	Fri, Oct 25, 2019	11.45	11.48	11.41	11.44
1074	NASDAQ	PVBC	Thu, Oct 24, 2019	11.50	11.53	11.44	11.45
1073	NASDAQ	PVBC	Wed, Oct 23, 2019	11.60	11.61	11.42	11.48
1072	NASDAQ	PVBC	Tue, Oct 22, 2019	11.65	11.70	11.59	11.60
1071	NASDAQ	PVBC	Mon, Oct 21, 2019	11.45	11.67	11.40	11.60
1070	NASDAQ	PVBC	Fri, Oct 18, 2019	10.98	11.30	10.90	11.30
1069	NASDAQ	PVBC	Thu, Oct 17, 2019	10.95	10.95	10.75	10.82
1068	NASDAQ	PVBC	Wed, Oct 16, 2019	22.72	22.73	22.03	22.15
1067	NASDAQ	PVBC	Tue, Oct 15, 2019	22.71	22.90	22.71	22.80
1066	NASDAQ	PVBC	Mon, Oct 14, 2019	23.10	23.10	22.54	22.75
1065	NASDAQ	PVBC	Fri, Oct 11, 2019	23.65	23.82	23.45	23.63
1064	NASDAQ	PVBC	Thu, Oct 10, 2019	23.78	23.83	23.52	23.53
1063	NASDAQ	PVBC	Wed, Oct 9, 2019	23.97	23.97	22.90	23.66
1062	NASDAQ	PVBC	Tue, Oct 8, 2019	23.84	23.84	23.51	23.66
1061	NASDAQ	PVBC	Mon, Oct 7, 2019	23.93	24.10	23.52	23.75
1060	NASDAQ	PVBC	Fri, Oct 4, 2019	23.81	23.99	23.65	23.93
1059	NASDAQ	PVBC	Thu, Oct 3, 2019	23.71	23.94	23.51	23.90
1058	NASDAQ	PVBC	Wed, Oct 2, 2019	23.75	23.86	23.51	23.61
1057	NASDAQ	PVBC	Tue, Oct 1, 2019	24.03	24.21	23.76	23.76
1056	NASDAQ	PVBC	Mon, Sep 30, 2019	24.45	24.51	24.03	24.03
1055	NASDAQ	PVBC	Fri, Sep 27, 2019	24.06	24.36	24.03	24.06
1054	NASDAQ	PVBC	Thu, Sep 26, 2019	24.30	24.33	23.60	24.14
1053	NASDAQ	PVBC	Wed, Sep 25, 2019	24.75	24.75	24.31	24.44
1052	NASDAQ	PVBC	Tue, Sep 24, 2019	24.91	24.98	24.75	24.75
1051	NASDAQ	PVBC	Mon, Sep 23, 2019	25.54	25.55	25.20	25.35
1050	NASDAQ	PVBC	Fri, Sep 20, 2019	24.65	25.75	24.44	25.75
1049	NASDAQ	PVBC	Thu, Sep 19, 2019	24.60	24.77	24.60	24.72
1048	NASDAQ	PVBC	Wed, Sep 18, 2019	24.28	24.75	24.28	24.60
1047	NASDAQ	PVBC	Tue, Sep 17, 2019	25.09	25.09	24.01	24.01
1046	NASDAQ	PVBC	Mon, Sep 16, 2019	24.64	24.95	24.64	24.71
1045	NASDAQ	PVBC	Fri, Sep 13, 2019	25.84	25.84	24.28	25.10
1044	NASDAQ	PVBC	Thu, Sep 12, 2019	25.25	25.94	25.25	25.79
1043	NASDAQ	PVBC	Wed, Sep 11, 2019	24.71	25.85	24.71	25.50
1042	NASDAQ	PVBC	Tue, Sep 10, 2019	24.81	25.00	24.66	24.89
1041	NASDAQ	PVBC	Mon, Sep 9, 2019	24.21	25.00	23.85	25.00
1040	NASDAQ	PVBC	Fri, Sep 6, 2019	23.88	24.11	23.80	24.11
1039	NASDAQ	PVBC	Thu, Sep 5, 2019	24.16	24.17	23.65	23.99
1038	NASDAQ	PVBC	Wed, Sep 4, 2019	24.66	24.75	23.87	24.00
1037	NASDAQ	PVBC	Tue, Sep 3, 2019	25.10	25.10	24.61	24.79
1036	NASDAQ	PVBC	Fri, Aug 30, 2019	25.62	25.62	25.05	25.32
1035	NASDAQ	PVBC	Thu, Aug 29, 2019	25.99	25.99	25.42	25.42
1034	NASDAQ	PVBC	Wed, Aug 28, 2019	25.77	25.91	25.75	25.81
1033	NASDAQ	PVBC	Tue, Aug 27, 2019	26.00	26.00	25.90	25.94
1032	NASDAQ	PVBC	Mon, Aug 26, 2019	25.78	26.10	25.57	26.00
1031	NASDAQ	PVBC	Fri, Aug 23, 2019	25.50	26.00	25.50	25.59
1030	NASDAQ	PVBC	Thu, Aug 22, 2019	26.36	26.50	25.50	25.50
1029	NASDAQ	PVBC	Wed, Aug 21, 2019	26.23	26.38	26.00	26.00
1028	NASDAQ	PVBC	Tue, Aug 20, 2019	26.21	26.46	26.21	26.46
1027	NASDAQ	PVBC	Mon, Aug 19, 2019	26.23	26.73	26.00	26.72
1026	NASDAQ	PVBC	Fri, Aug 16, 2019	26.20	26.88	26.05	26.40
1025	NASDAQ	PVBC	Thu, Aug 15, 2019	27.11	27.15	25.95	26.05
1024	NASDAQ	PVBC	Wed, Aug 14, 2019	27.30	27.30	27.15	27.15
1023	NASDAQ	PVBC	Tue, Aug 13, 2019	27.24	27.62	27.23	27.51
1022	NASDAQ	PVBC	Mon, Aug 12, 2019	27.00	27.11	27.00	27.11
1021	NASDAQ	PVBC	Fri, Aug 9, 2019	27.80	27.80	26.83	27.10
1020	NASDAQ	PVBC	Thu, Aug 8, 2019	27.56	27.62	27.23	27.23
1019	NASDAQ	PVBC	Wed, Aug 7, 2019	27.25	27.79	27.04	27.25
1018	NASDAQ	PVBC	Tue, Aug 6, 2019	27.00	27.66	26.99	26.99
1017	NASDAQ	PVBC	Mon, Aug 5, 2019	27.34	27.81	26.84	26.84
1016	NASDAQ	PVBC	Fri, Aug 2, 2019	27.37	27.45	26.70	27.34
1015	NASDAQ	PVBC	Thu, Aug 1, 2019	27.60	27.60	27.10	27.19
1014	NASDAQ	PVBC	Wed, Jul 31, 2019	27.75	27.95	27.56	27.65
1013	NASDAQ	PVBC	Tue, Jul 30, 2019	27.95	27.98	27.63	27.63
1012	NASDAQ	PVBC	Mon, Jul 29, 2019	28.03	28.10	27.51	27.51
1011	NASDAQ	PVBC	Fri, Jul 26, 2019	27.50	28.47	27.50	27.87
1010	NASDAQ	PVBC	Thu, Jul 25, 2019	27.66	27.77	27.29	27.75
1009	NASDAQ	PVBC	Wed, Jul 24, 2019	27.95	27.95	27.51	27.51
1008	NASDAQ	PVBC	Tue, Jul 23, 2019	28.03	28.03	27.75	27.75
1007	NASDAQ	PVBC	Mon, Jul 22, 2019	28.25	28.25	28.03	28.03
1006	NASDAQ	PVBC	Fri, Jul 19, 2019	27.69	28.04	27.68	28.04
1005	NASDAQ	PVBC	Thu, Jul 18, 2019	27.62	27.86	27.62	27.80
1004	NASDAQ	PVBC	Wed, Jul 17, 2019	27.94	27.94	27.81	27.81
1003	NASDAQ	PVBC	Tue, Jul 16, 2019	27.96	27.96	27.96	27.96
1002	NASDAQ	PVBC	Mon, Jul 15, 2019	27.88	27.88	27.88	27.88
1001	NASDAQ	PVBC	Fri, Jul 12, 2019	27.99	28.00	27.64	27.79
1000	NASDAQ	PVBC	Thu, Jul 11, 2019	27.94	27.95	27.71	27.95
999	NASDAQ	PVBC	Wed, Jul 10, 2019	27.87	27.89	27.34	27.85
998	NASDAQ	PVBC	Tue, Jul 9, 2019	27.85	28.00	27.85	28.00
997	NASDAQ	PVBC	Mon, Jul 8, 2019	28.19	28.24	27.65	27.65
996	NASDAQ	PVBC	Fri, Jul 5, 2019	27.74	28.40	27.48	28.13
995	NASDAQ	PVBC	Wed, Jul 3, 2019	27.19	27.69	26.95	27.27
994	NASDAQ	PVBC	Tue, Jul 2, 2019	27.29	27.34	27.08	27.34
993	NASDAQ	PVBC	Mon, Jul 1, 2019	27.90	27.90	26.80	27.03
992	NASDAQ	PVBC	Fri, Jun 28, 2019	27.38	27.99	27.20	27.99
991	NASDAQ	PVBC	Thu, Jun 27, 2019	26.86	27.10	26.62	26.98
990	NASDAQ	PVBC	Wed, Jun 26, 2019	26.94	27.36	26.94	27.36
989	NASDAQ	PVBC	Tue, Jun 25, 2019	27.00	27.00	26.26	26.78
988	NASDAQ	PVBC	Mon, Jun 24, 2019	27.40	27.43	27.10	27.10
987	NASDAQ	PVBC	Fri, Jun 21, 2019	27.10	27.41	27.10	27.41
986	NASDAQ	PVBC	Thu, Jun 20, 2019	27.15	27.58	27.15	27.15
985	NASDAQ	PVBC	Wed, Jun 19, 2019	27.60	27.60	27.44	27.44
984	NASDAQ	PVBC	Tue, Jun 18, 2019	26.82	27.19	26.82	27.10
983	NASDAQ	PVBC	Mon, Jun 17, 2019	27.74	27.74	27.20	27.20
982	NASDAQ	PVBC	Fri, Jun 14, 2019	27.05	27.05	27.05	27.05
981	NASDAQ	PVBC	Thu, Jun 13, 2019	27.10	27.80	26.64	27.16
980	NASDAQ	PVBC	Wed, Jun 12, 2019	27.35	27.35	27.35	27.35
979	NASDAQ	PVBC	Tue, Jun 11, 2019	26.60	27.27	26.60	27.20
978	NASDAQ	PVBC	Mon, Jun 10, 2019	26.94	26.94	26.50	26.66
977	NASDAQ	PVBC	Fri, Jun 7, 2019	26.26	27.26	26.25	26.86
976	NASDAQ	PVBC	Thu, Jun 6, 2019	24.75	27.36	24.75	26.24
975	NASDAQ	PVBC	Wed, Jun 5, 2019	23.75	23.75	23.40	23.40
974	NASDAQ	PVBC	Tue, Jun 4, 2019	23.80	23.80	23.60	23.60
973	NASDAQ	PVBC	Mon, Jun 3, 2019	23.54	23.55	23.28	23.54
972	NASDAQ	PVBC	Fri, May 31, 2019	23.55	23.55	23.33	23.55
971	NASDAQ	PVBC	Thu, May 30, 2019	23.08	23.70	23.08	23.70
970	NASDAQ	PVBC	Wed, May 29, 2019	23.38	23.38	23.20	23.20
969	NASDAQ	PVBC	Tue, May 28, 2019	23.81	23.84	23.40	23.40
968	NASDAQ	PVBC	Fri, May 24, 2019	24.10	24.11	24.10	24.11
967	NASDAQ	PVBC	Thu, May 23, 2019	23.84	24.01	23.79	23.92
966	NASDAQ	PVBC	Wed, May 22, 2019	24.07	24.25	23.87	24.01
965	NASDAQ	PVBC	Tue, May 21, 2019	23.85	24.00	23.84	24.00
964	NASDAQ	PVBC	Mon, May 20, 2019	23.72	23.72	23.72	23.72
963	NASDAQ	PVBC	Fri, May 17, 2019	23.59	23.59	23.13	23.13
962	NASDAQ	PVBC	Thu, May 16, 2019	23.84	23.84	23.48	23.48
961	NASDAQ	PVBC	Wed, May 15, 2019	23.80	23.80	23.80	23.80
960	NASDAQ	PVBC	Tue, May 14, 2019	23.45	23.45	23.45	23.45
959	NASDAQ	PVBC	Mon, May 13, 2019	23.01	23.32	23.01	23.06
958	NASDAQ	PVBC	Fri, May 10, 2019	23.34	23.35	23.34	23.35
957	NASDAQ	PVBC	Thu, May 9, 2019	23.49	23.49	23.01	23.01
956	NASDAQ	PVBC	Wed, May 8, 2019	23.17	23.17	23.17	23.17
955	NASDAQ	PVBC	Tue, May 7, 2019	23.13	23.65	23.13	23.15
954	NASDAQ	PVBC	Mon, May 6, 2019	23.50	23.50	23.13	23.13
953	NASDAQ	PVBC	Fri, May 3, 2019	23.56	23.85	23.27	23.85
952	NASDAQ	PVBC	Thu, May 2, 2019	23.50	23.80	23.00	23.80
951	NASDAQ	PVBC	Wed, May 1, 2019	23.73	24.07	23.73	24.07
950	NASDAQ	PVBC	Tue, Apr 30, 2019	24.32	24.50	23.70	24.50
949	NASDAQ	PVBC	Mon, Apr 29, 2019	25.00	25.00	23.74	24.50
948	NASDAQ	PVBC	Fri, Apr 26, 2019	23.91	24.94	23.91	24.94
947	NASDAQ	PVBC	Thu, Apr 25, 2019	23.33	23.62	23.33	23.62
946	NASDAQ	PVBC	Wed, Apr 24, 2019	23.50	23.50	23.50	23.50
945	NASDAQ	PVBC	Tue, Apr 23, 2019	23.70	23.70	23.49	23.49
944	NASDAQ	PVBC	Mon, Apr 22, 2019	23.00	23.05	22.91	22.91
943	NASDAQ	PVBC	Thu, Apr 18, 2019	22.45	23.00	22.45	23.00
942	NASDAQ	PVBC	Wed, Apr 17, 2019	23.00	23.00	22.56	22.56
941	NASDAQ	PVBC	Tue, Apr 16, 2019	22.56	22.97	22.56	22.77
940	NASDAQ	PVBC	Mon, Apr 15, 2019	22.87	22.89	22.76	22.76
939	NASDAQ	PVBC	Fri, Apr 12, 2019	22.69	22.86	22.51	22.86
938	NASDAQ	PVBC	Thu, Apr 11, 2019	22.68	22.76	22.35	22.35
937	NASDAQ	PVBC	Wed, Apr 10, 2019	22.68	22.69	22.62	22.62
936	NASDAQ	PVBC	Tue, Apr 9, 2019	22.51	22.51	22.36	22.36
935	NASDAQ	PVBC	Mon, Apr 8, 2019	22.26	22.51	22.26	22.51
934	NASDAQ	PVBC	Fri, Apr 5, 2019	22.69	22.69	22.69	22.69
933	NASDAQ	PVBC	Thu, Apr 4, 2019	22.56	22.63	22.51	22.62
932	NASDAQ	PVBC	Wed, Apr 3, 2019	22.90	22.90	22.90	22.90
931	NASDAQ	PVBC	Tue, Apr 2, 2019	22.75	22.81	22.50	22.81
930	NASDAQ	PVBC	Mon, Apr 1, 2019	22.59	22.85	22.39	22.77
929	NASDAQ	PVBC	Fri, Mar 29, 2019	22.58	22.89	22.28	22.65
928	NASDAQ	PVBC	Thu, Mar 28, 2019	22.53	22.58	22.53	22.58
927	NASDAQ	PVBC	Wed, Mar 27, 2019	22.69	22.88	22.58	22.58
926	NASDAQ	PVBC	Tue, Mar 26, 2019	22.51	22.56	22.46	22.55
925	NASDAQ	PVBC	Mon, Mar 25, 2019	22.42	22.56	22.34	22.56
924	NASDAQ	PVBC	Fri, Mar 22, 2019	22.65	22.75	22.26	22.26
923	NASDAQ	PVBC	Thu, Mar 21, 2019	22.76	22.85	22.76	22.76
922	NASDAQ	PVBC	Wed, Mar 20, 2019	22.91	22.91	22.80	22.80
921	NASDAQ	PVBC	Tue, Mar 19, 2019	23.05	23.05	22.76	22.76
920	NASDAQ	PVBC	Mon, Mar 18, 2019	22.88	23.08	22.83	22.91
919	NASDAQ	PVBC	Fri, Mar 15, 2019	23.19	23.43	22.55	23.00
918	NASDAQ	PVBC	Thu, Mar 14, 2019	23.00	23.18	23.00	23.18
917	NASDAQ	PVBC	Wed, Mar 13, 2019	22.82	23.26	22.66	22.66
916	NASDAQ	PVBC	Tue, Mar 12, 2019	22.79	23.21	22.75	22.82
915	NASDAQ	PVBC	Mon, Mar 11, 2019	22.49	23.10	22.49	23.10
914	NASDAQ	PVBC	Fri, Mar 8, 2019	22.54	22.70	22.26	22.26
913	NASDAQ	PVBC	Thu, Mar 7, 2019	22.90	22.99	21.82	22.51
912	NASDAQ	PVBC	Wed, Mar 6, 2019	23.14	23.14	22.90	23.04
911	NASDAQ	PVBC	Tue, Mar 5, 2019	23.12	23.48	23.12	23.25
910	NASDAQ	PVBC	Mon, Mar 4, 2019	23.06	23.37	23.01	23.12
909	NASDAQ	PVBC	Fri, Mar 1, 2019	24.03	24.03	23.25	23.25
908	NASDAQ	PVBC	Thu, Feb 28, 2019	23.06	23.20	23.02	23.03
907	NASDAQ	PVBC	Wed, Feb 27, 2019	23.00	23.00	22.94	23.00
906	NASDAQ	PVBC	Tue, Feb 26, 2019	23.00	23.16	22.99	23.00
905	NASDAQ	PVBC	Mon, Feb 25, 2019	22.87	23.22	22.87	22.98
904	NASDAQ	PVBC	Fri, Feb 22, 2019	23.14	23.38	22.73	23.08
903	NASDAQ	PVBC	Thu, Feb 21, 2019	23.25	23.52	22.68	23.42
902	NASDAQ	PVBC	Wed, Feb 20, 2019	23.32	23.67	23.07	23.07
901	NASDAQ	PVBC	Tue, Feb 19, 2019	23.15	23.49	22.84	23.40
900	NASDAQ	PVBC	Fri, Feb 15, 2019	22.88	23.85	22.66	23.05
899	NASDAQ	PVBC	Thu, Feb 14, 2019	23.45	23.45	22.74	22.76
898	NASDAQ	PVBC	Wed, Feb 13, 2019	23.15	23.66	23.15	23.38
897	NASDAQ	PVBC	Tue, Feb 12, 2019	23.72	23.72	22.93	23.17
896	NASDAQ	PVBC	Mon, Feb 11, 2019	22.66	23.51	22.66	23.07
895	NASDAQ	PVBC	Fri, Feb 8, 2019	22.86	23.28	22.41	23.00
894	NASDAQ	PVBC	Thu, Feb 7, 2019	22.92	23.08	22.32	23.08
893	NASDAQ	PVBC	Wed, Feb 6, 2019	23.02	23.02	22.50	22.76
892	NASDAQ	PVBC	Tue, Feb 5, 2019	23.13	23.17	22.86	23.02
891	NASDAQ	PVBC	Mon, Feb 4, 2019	22.80	23.20	22.75	23.18
890	NASDAQ	PVBC	Fri, Feb 1, 2019	22.94	23.10	22.53	22.88
889	NASDAQ	PVBC	Thu, Jan 31, 2019	22.80	22.80	22.14	22.61
888	NASDAQ	PVBC	Wed, Jan 30, 2019	22.47	22.95	21.87	22.67
887	NASDAQ	PVBC	Tue, Jan 29, 2019	22.88	22.88	21.80	22.50
886	NASDAQ	PVBC	Mon, Jan 28, 2019	23.14	23.18	22.25	22.34
885	NASDAQ	PVBC	Fri, Jan 25, 2019	22.31	23.43	21.54	23.43
884	NASDAQ	PVBC	Thu, Jan 24, 2019	22.50	22.50	21.76	22.50
883	NASDAQ	PVBC	Wed, Jan 23, 2019	21.87	22.50	21.47	22.50
882	NASDAQ	PVBC	Tue, Jan 22, 2019	21.61	23.10	21.54	21.54
881	NASDAQ	PVBC	Fri, Jan 18, 2019	21.54	21.98	21.42	21.60
880	NASDAQ	PVBC	Thu, Jan 17, 2019	21.33	21.90	21.04	21.40
879	NASDAQ	PVBC	Wed, Jan 16, 2019	23.50	23.50	21.51	21.52
878	NASDAQ	PVBC	Tue, Jan 15, 2019	22.51	22.71	22.51	22.71
877	NASDAQ	PVBC	Mon, Jan 14, 2019	21.85	22.92	21.30	22.40
876	NASDAQ	PVBC	Fri, Jan 11, 2019	22.17	22.18	21.30	22.18
875	NASDAQ	PVBC	Thu, Jan 10, 2019	22.41	23.05	21.67	21.95
874	NASDAQ	PVBC	Wed, Jan 9, 2019	23.50	24.00	22.50	22.75
873	NASDAQ	PVBC	Tue, Jan 8, 2019	23.53	26.89	22.76	23.75
872	NASDAQ	PVBC	Mon, Jan 7, 2019	21.41	24.60	21.41	23.40
871	NASDAQ	PVBC	Fri, Jan 4, 2019	21.35	23.98	21.30	23.62
870	NASDAQ	PVBC	Thu, Jan 3, 2019	21.24	21.70	20.88	21.05
869	NASDAQ	PVBC	Wed, Jan 2, 2019	21.00	21.48	21.00	21.48
868	NASDAQ	PVBC	Mon, Dec 31, 2018	21.42	21.90	20.85	21.68
867	NASDAQ	PVBC	Fri, Dec 28, 2018	19.95	21.73	19.95	21.60
866	NASDAQ	PVBC	Thu, Dec 27, 2018	21.58	21.58	19.81	19.93
865	NASDAQ	PVBC	Wed, Dec 26, 2018	22.12	22.38	20.11	21.70
864	NASDAQ	PVBC	Mon, Dec 24, 2018	20.02	20.65	20.02	20.06
863	NASDAQ	PVBC	Fri, Dec 21, 2018	22.10	22.49	20.00	20.00
862	NASDAQ	PVBC	Thu, Dec 20, 2018	22.54	23.74	21.92	22.11
861	NASDAQ	PVBC	Wed, Dec 19, 2018	23.07	23.27	22.14	22.50
860	NASDAQ	PVBC	Tue, Dec 18, 2018	24.84	24.84	23.06	23.06
859	NASDAQ	PVBC	Mon, Dec 17, 2018	24.51	24.52	23.04	23.15
858	NASDAQ	PVBC	Fri, Dec 14, 2018	24.32	24.53	23.54	24.06
857	NASDAQ	PVBC	Thu, Dec 13, 2018	24.70	24.70	23.84	24.05
856	NASDAQ	PVBC	Wed, Dec 12, 2018	26.44	26.44	23.50	24.90
855	NASDAQ	PVBC	Tue, Dec 11, 2018	23.05	24.97	23.05	24.75
854	NASDAQ	PVBC	Mon, Dec 10, 2018	25.07	25.07	23.90	24.80
853	NASDAQ	PVBC	Fri, Dec 7, 2018	24.01	25.00	23.60	24.50
852	NASDAQ	PVBC	Thu, Dec 6, 2018	25.30	26.75	22.50	24.86
851	NASDAQ	PVBC	Tue, Dec 4, 2018	27.42	27.84	25.19	25.58
850	NASDAQ	PVBC	Mon, Dec 3, 2018	27.60	28.00	26.60	27.40
849	NASDAQ	PVBC	Fri, Nov 30, 2018	26.07	27.70	26.07	27.18
848	NASDAQ	PVBC	Thu, Nov 29, 2018	25.22	27.80	24.60	26.15
847	NASDAQ	PVBC	Wed, Nov 28, 2018	25.38	26.30	24.15	25.62
846	NASDAQ	PVBC	Tue, Nov 27, 2018	24.13	25.61	24.13	25.32
845	NASDAQ	PVBC	Mon, Nov 26, 2018	25.49	26.70	24.80	26.51
844	NASDAQ	PVBC	Fri, Nov 23, 2018	24.27	25.50	23.03	25.45
843	NASDAQ	PVBC	Wed, Nov 21, 2018	25.30	25.30	23.03	23.50
842	NASDAQ	PVBC	Tue, Nov 20, 2018	23.80	24.36	22.57	23.00
841	NASDAQ	PVBC	Mon, Nov 19, 2018	24.58	25.10	23.78	23.90
840	NASDAQ	PVBC	Fri, Nov 16, 2018	24.42	25.14	23.82	24.82
839	NASDAQ	PVBC	Thu, Nov 15, 2018	24.95	24.99	24.12	24.52
838	NASDAQ	PVBC	Wed, Nov 14, 2018	25.76	25.76	24.50	24.92
837	NASDAQ	PVBC	Tue, Nov 13, 2018	24.79	25.67	24.79	25.65
836	NASDAQ	PVBC	Mon, Nov 12, 2018	25.15	25.82	24.65	24.65
835	NASDAQ	PVBC	Fri, Nov 9, 2018	26.35	27.40	24.94	25.40
834	NASDAQ	PVBC	Thu, Nov 8, 2018	26.45	27.64	26.03	26.21
833	NASDAQ	PVBC	Wed, Nov 7, 2018	26.31	27.00	26.09	27.00
832	NASDAQ	PVBC	Tue, Nov 6, 2018	27.80	27.80	26.75	27.05
831	NASDAQ	PVBC	Mon, Nov 5, 2018	26.77	28.00	26.59	27.66
830	NASDAQ	PVBC	Fri, Nov 2, 2018	26.05	26.38	26.05	26.06
829	NASDAQ	PVBC	Thu, Nov 1, 2018	25.27	26.23	25.27	26.23
828	NASDAQ	PVBC	Wed, Oct 31, 2018	26.25	26.40	25.03	25.03
827	NASDAQ	PVBC	Tue, Oct 30, 2018	25.33	26.25	24.13	25.92
826	NASDAQ	PVBC	Mon, Oct 29, 2018	24.80	25.49	24.20	25.49
825	NASDAQ	PVBC	Fri, Oct 26, 2018	25.27	25.27	24.28	24.75
824	NASDAQ	PVBC	Thu, Oct 25, 2018	25.27	25.85	25.16	25.35
823	NASDAQ	PVBC	Wed, Oct 24, 2018	26.19	26.19	25.04	25.04
822	NASDAQ	PVBC	Tue, Oct 23, 2018	25.99	26.15	25.52	25.52
821	NASDAQ	PVBC	Mon, Oct 22, 2018	26.50	26.50	25.50	25.50
820	NASDAQ	PVBC	Fri, Oct 19, 2018	26.71	28.22	26.50	26.51
819	NASDAQ	PVBC	Thu, Oct 18, 2018	27.70	27.95	27.26	27.74
818	NASDAQ	PVBC	Wed, Oct 17, 2018	27.98	28.10	27.47	27.51
817	NASDAQ	PVBC	Tue, Oct 16, 2018	27.60	27.99	27.60	27.85
816	NASDAQ	PVBC	Mon, Oct 15, 2018	26.44	27.68	26.02	27.41
815	NASDAQ	PVBC	Fri, Oct 12, 2018	28.33	28.33	25.92	26.26
814	NASDAQ	PVBC	Thu, Oct 11, 2018	27.97	28.00	27.40	27.45
813	NASDAQ	PVBC	Wed, Oct 10, 2018	28.10	28.43	27.65	28.04
812	NASDAQ	PVBC	Tue, Oct 9, 2018	27.68	28.59	27.68	27.91
811	NASDAQ	PVBC	Mon, Oct 8, 2018	27.59	28.40	26.82	27.71
810	NASDAQ	PVBC	Fri, Oct 5, 2018	28.52	28.64	28.03	28.03
809	NASDAQ	PVBC	Thu, Oct 4, 2018	28.50	28.75	28.04	28.26
808	NASDAQ	PVBC	Wed, Oct 3, 2018	28.10	29.25	27.81	28.54
807	NASDAQ	PVBC	Tue, Oct 2, 2018	28.56	29.79	27.73	27.73
806	NASDAQ	PVBC	Mon, Oct 1, 2018	29.00	29.11	28.03	28.50
805	NASDAQ	PVBC	Fri, Sep 28, 2018	29.40	29.40	28.73	28.95
804	NASDAQ	PVBC	Thu, Sep 27, 2018	28.60	29.80	28.08	29.25
803	NASDAQ	PVBC	Wed, Sep 26, 2018	29.70	29.85	28.10	28.55
802	NASDAQ	PVBC	Tue, Sep 25, 2018	30.00	30.60	29.45	29.80
801	NASDAQ	PVBC	Mon, Sep 24, 2018	29.05	30.80	28.48	29.75
800	NASDAQ	PVBC	Fri, Sep 21, 2018	26.95	29.40	26.20	29.25
799	NASDAQ	PVBC	Thu, Sep 20, 2018	26.95	27.45	26.30	27.05
798	NASDAQ	PVBC	Wed, Sep 19, 2018	27.45	27.78	26.70	27.05
797	NASDAQ	PVBC	Tue, Sep 18, 2018	26.70	28.05	26.35	27.00
796	NASDAQ	PVBC	Mon, Sep 17, 2018	24.05	26.75	24.05	26.55
795	NASDAQ	PVBC	Fri, Sep 14, 2018	26.80	27.20	25.45	26.50
794	NASDAQ	PVBC	Thu, Sep 13, 2018	26.60	27.60	25.60	26.50
793	NASDAQ	PVBC	Wed, Sep 12, 2018	26.40	27.40	26.00	26.45
792	NASDAQ	PVBC	Tue, Sep 11, 2018	27.80	27.80	26.85	26.95
791	NASDAQ	PVBC	Mon, Sep 10, 2018	28.10	28.10	27.45	27.75
790	NASDAQ	PVBC	Fri, Sep 7, 2018	28.50	28.50	28.10	28.30
789	NASDAQ	PVBC	Thu, Sep 6, 2018	27.70	28.55	27.70	28.30
788	NASDAQ	PVBC	Wed, Sep 5, 2018	27.85	27.85	27.55	27.75
787	NASDAQ	PVBC	Tue, Sep 4, 2018	28.25	28.30	27.55	27.55
786	NASDAQ	PVBC	Fri, Aug 31, 2018	28.30	28.30	28.30	28.30
785	NASDAQ	PVBC	Thu, Aug 30, 2018	28.60	28.60	28.25	28.25
784	NASDAQ	PVBC	Wed, Aug 29, 2018	28.75	28.75	28.60	28.65
783	NASDAQ	PVBC	Tue, Aug 28, 2018	28.60	28.65	28.60	28.60
782	NASDAQ	PVBC	Mon, Aug 27, 2018	29.15	29.20	28.60	28.65
781	NASDAQ	PVBC	Fri, Aug 24, 2018	29.20	29.20	28.95	28.95
780	NASDAQ	PVBC	Thu, Aug 23, 2018	29.05	29.05	29.05	29.05
779	NASDAQ	PVBC	Wed, Aug 22, 2018	29.15	29.20	28.95	28.95
778	NASDAQ	PVBC	Tue, Aug 21, 2018	29.20	29.20	29.00	29.00
777	NASDAQ	PVBC	Mon, Aug 20, 2018	28.70	29.20	28.70	29.20
776	NASDAQ	PVBC	Fri, Aug 17, 2018	28.65	28.85	28.65	28.65
775	NASDAQ	PVBC	Thu, Aug 16, 2018	29.10	29.16	28.80	28.80
774	NASDAQ	PVBC	Wed, Aug 15, 2018	29.65	30.05	29.00	29.40
773	NASDAQ	PVBC	Tue, Aug 14, 2018	28.90	29.60	28.78	29.15
772	NASDAQ	PVBC	Mon, Aug 13, 2018	28.40	28.80	28.40	28.40
771	NASDAQ	PVBC	Fri, Aug 10, 2018	28.30	28.40	27.75	28.20
770	NASDAQ	PVBC	Thu, Aug 9, 2018	27.75	28.40	27.70	28.10
769	NASDAQ	PVBC	Wed, Aug 8, 2018	28.15	28.60	27.95	27.95
768	NASDAQ	PVBC	Tue, Aug 7, 2018	27.25	27.85	27.25	27.85
767	NASDAQ	PVBC	Mon, Aug 6, 2018	27.65	27.65	27.40	27.45
766	NASDAQ	PVBC	Fri, Aug 3, 2018	28.25	28.25	27.50	27.50
765	NASDAQ	PVBC	Thu, Aug 2, 2018	27.55	28.25	27.45	28.15
764	NASDAQ	PVBC	Wed, Aug 1, 2018	27.30	27.50	27.10	27.20
763	NASDAQ	PVBC	Tue, Jul 31, 2018	26.95	27.90	26.95	27.45
762	NASDAQ	PVBC	Mon, Jul 30, 2018	27.15	27.70	26.90	26.90
761	NASDAQ	PVBC	Fri, Jul 27, 2018	27.15	27.45	26.60	26.65
760	NASDAQ	PVBC	Thu, Jul 26, 2018	27.10	27.35	26.15	26.90
759	NASDAQ	PVBC	Wed, Jul 25, 2018	27.60	28.00	27.40	27.40
758	NASDAQ	PVBC	Tue, Jul 24, 2018	27.90	28.00	27.75	27.75
757	NASDAQ	PVBC	Mon, Jul 23, 2018	27.75	28.15	27.50	27.80
756	NASDAQ	PVBC	Fri, Jul 20, 2018	28.25	28.25	27.70	27.75
755	NASDAQ	PVBC	Thu, Jul 19, 2018	27.95	28.40	27.50	27.70
754	NASDAQ	PVBC	Wed, Jul 18, 2018	27.60	27.60	27.30	27.30
753	NASDAQ	PVBC	Tue, Jul 17, 2018	27.30	27.50	27.05	27.05
752	NASDAQ	PVBC	Mon, Jul 16, 2018	27.35	27.50	27.10	27.40
751	NASDAQ	PVBC	Fri, Jul 13, 2018	26.55	27.11	26.47	27.05
750	NASDAQ	PVBC	Thu, Jul 12, 2018	27.25	27.25	26.15	26.40
749	NASDAQ	PVBC	Wed, Jul 11, 2018	27.20	27.20	26.50	26.55
748	NASDAQ	PVBC	Tue, Jul 10, 2018	28.15	28.15	27.10	27.10
747	NASDAQ	PVBC	Mon, Jul 9, 2018	28.00	28.55	28.00	28.00
746	NASDAQ	PVBC	Fri, Jul 6, 2018	28.00	28.00	27.70	27.95
745	NASDAQ	PVBC	Thu, Jul 5, 2018	27.55	28.45	26.81	27.80
744	NASDAQ	PVBC	Tue, Jul 3, 2018	26.95	28.03	26.95	27.70
743	NASDAQ	PVBC	Mon, Jul 2, 2018	26.30	27.50	26.30	26.90
742	NASDAQ	PVBC	Fri, Jun 29, 2018	26.90	27.05	25.90	26.20
741	NASDAQ	PVBC	Thu, Jun 28, 2018	27.25	27.25	26.18	26.75
740	NASDAQ	PVBC	Wed, Jun 27, 2018	28.19	28.60	27.25	27.25
739	NASDAQ	PVBC	Tue, Jun 26, 2018	27.25	29.25	25.47	28.50
738	NASDAQ	PVBC	Mon, Jun 25, 2018	27.50	29.60	27.50	27.80
737	NASDAQ	PVBC	Fri, Jun 22, 2018	27.20	27.70	24.85	27.70
736	NASDAQ	PVBC	Thu, Jun 21, 2018	26.75	27.40	26.37	26.90
735	NASDAQ	PVBC	Wed, Jun 20, 2018	26.65	27.28	26.35	26.95
734	NASDAQ	PVBC	Tue, Jun 19, 2018	25.25	26.60	25.13	26.45
733	NASDAQ	PVBC	Mon, Jun 18, 2018	25.00	25.75	25.00	25.20
732	NASDAQ	PVBC	Fri, Jun 15, 2018	24.80	25.50	24.50	25.50
731	NASDAQ	PVBC	Thu, Jun 14, 2018	24.80	25.10	24.32	24.95
730	NASDAQ	PVBC	Wed, Jun 13, 2018	24.90	25.33	24.60	24.60
729	NASDAQ	PVBC	Tue, Jun 12, 2018	25.25	25.45	24.70	25.20
728	NASDAQ	PVBC	Mon, Jun 11, 2018	24.70	25.70	24.15	25.10
727	NASDAQ	PVBC	Fri, Jun 8, 2018	24.65	25.50	24.05	24.50
726	NASDAQ	PVBC	Thu, Jun 7, 2018	24.45	24.55	24.35	24.50
725	NASDAQ	PVBC	Wed, Jun 6, 2018	24.10	24.40	23.78	24.25
724	NASDAQ	PVBC	Tue, Jun 5, 2018	23.10	24.20	23.10	24.20
723	NASDAQ	PVBC	Mon, Jun 4, 2018	23.75	24.00	23.75	23.80
722	NASDAQ	PVBC	Fri, Jun 1, 2018	23.95	23.95	22.60	23.65
721	NASDAQ	PVBC	Thu, May 31, 2018	24.00	24.00	23.60	23.60
720	NASDAQ	PVBC	Wed, May 30, 2018	23.90	24.00	23.86	23.90
719	NASDAQ	PVBC	Tue, May 29, 2018	23.45	23.85	23.05	23.85
718	NASDAQ	PVBC	Fri, May 25, 2018	22.55	23.85	22.55	23.85
717	NASDAQ	PVBC	Thu, May 24, 2018	22.95	23.45	22.95	23.45
716	NASDAQ	PVBC	Wed, May 23, 2018	23.75	23.75	23.55	23.55
715	NASDAQ	PVBC	Tue, May 22, 2018	23.80	23.80	23.80	23.80
714	NASDAQ	PVBC	Mon, May 21, 2018	23.90	23.90	23.70	23.75
713	NASDAQ	PVBC	Fri, May 18, 2018	24.05	24.05	23.80	23.95
712	NASDAQ	PVBC	Thu, May 17, 2018	23.60	23.90	23.55	23.90
711	NASDAQ	PVBC	Wed, May 16, 2018	23.25	23.90	23.25	23.55
710	NASDAQ	PVBC	Tue, May 15, 2018	23.55	23.80	23.10	23.35
709	NASDAQ	PVBC	Mon, May 14, 2018	26.88	26.88	23.60	24.00
708	NASDAQ	PVBC	Fri, May 11, 2018	24.35	24.70	23.70	24.60
707	NASDAQ	PVBC	Thu, May 10, 2018	24.15	24.43	23.72	24.00
706	NASDAQ	PVBC	Wed, May 9, 2018	23.65	24.15	23.65	24.15
705	NASDAQ	PVBC	Tue, May 8, 2018	24.05	24.05	24.05	24.05
704	NASDAQ	PVBC	Mon, May 7, 2018	23.90	23.90	23.90	23.90
703	NASDAQ	PVBC	Fri, May 4, 2018	24.18	24.18	23.85	24.00
702	NASDAQ	PVBC	Thu, May 3, 2018	23.45	24.50	23.45	23.90
701	NASDAQ	PVBC	Wed, May 2, 2018	23.50	23.95	23.50	23.75
700	NASDAQ	PVBC	Tue, May 1, 2018	23.50	23.95	23.50	23.95
699	NASDAQ	PVBC	Mon, Apr 30, 2018	23.69	23.85	23.50	23.50
698	NASDAQ	PVBC	Fri, Apr 27, 2018	23.50	23.70	23.50	23.70
697	NASDAQ	PVBC	Thu, Apr 26, 2018	23.75	23.95	23.55	23.55
696	NASDAQ	PVBC	Wed, Apr 25, 2018	23.75	23.90	23.62	23.90
695	NASDAQ	PVBC	Tue, Apr 24, 2018	23.95	23.95	23.65	23.65
694	NASDAQ	PVBC	Mon, Apr 23, 2018	21.90	24.20	21.90	23.95
693	NASDAQ	PVBC	Fri, Apr 20, 2018	23.35	23.65	22.85	22.85
692	NASDAQ	PVBC	Thu, Apr 19, 2018	23.20	23.90	23.20	23.80
691	NASDAQ	PVBC	Wed, Apr 18, 2018	24.45	24.45	23.85	23.85
690	NASDAQ	PVBC	Tue, Apr 17, 2018	24.45	24.50	24.18	24.35
689	NASDAQ	PVBC	Mon, Apr 16, 2018	24.50	24.50	24.10	24.40
688	NASDAQ	PVBC	Fri, Apr 13, 2018	25.13	25.13	24.70	24.70
687	NASDAQ	PVBC	Thu, Apr 12, 2018	25.05	25.05	24.55	24.55
686	NASDAQ	PVBC	Wed, Apr 11, 2018	25.90	25.90	25.28	25.50
685	NASDAQ	PVBC	Tue, Apr 10, 2018	25.10	25.80	25.10	25.40
684	NASDAQ	PVBC	Mon, Apr 9, 2018	25.35	25.35	24.65	24.95
683	NASDAQ	PVBC	Fri, Apr 6, 2018	26.00	26.00	24.40	25.45
682	NASDAQ	PVBC	Thu, Apr 5, 2018	27.25	27.25	25.95	25.95
681	NASDAQ	PVBC	Wed, Apr 4, 2018	26.50	27.00	26.28	27.00
680	NASDAQ	PVBC	Tue, Apr 3, 2018	25.43	26.90	25.43	26.60
679	NASDAQ	PVBC	Mon, Apr 2, 2018	26.55	26.55	24.98	25.95
678	NASDAQ	PVBC	Thu, Mar 29, 2018	26.85	26.85	26.20	26.55
677	NASDAQ	PVBC	Wed, Mar 28, 2018	26.45	26.75	26.30	26.75
676	NASDAQ	PVBC	Tue, Mar 27, 2018	26.80	26.80	26.45	26.45
675	NASDAQ	PVBC	Mon, Mar 26, 2018	26.50	26.73	26.45	26.55
674	NASDAQ	PVBC	Fri, Mar 23, 2018	26.65	26.85	26.55	26.60
673	NASDAQ	PVBC	Thu, Mar 22, 2018	26.75	27.20	26.45	26.70
672	NASDAQ	PVBC	Wed, Mar 21, 2018	26.75	26.90	26.75	26.80
671	NASDAQ	PVBC	Tue, Mar 20, 2018	26.30	26.95	26.30	26.65
670	NASDAQ	PVBC	Mon, Mar 19, 2018	26.45	26.45	26.25	26.35
669	NASDAQ	PVBC	Fri, Mar 16, 2018	25.95	26.70	25.13	26.70
668	NASDAQ	PVBC	Thu, Mar 15, 2018	26.12	26.30	26.00	26.00
667	NASDAQ	PVBC	Wed, Mar 14, 2018	26.65	26.65	26.35	26.35
666	NASDAQ	PVBC	Tue, Mar 13, 2018	26.50	26.70	26.50	26.65
665	NASDAQ	PVBC	Mon, Mar 12, 2018	26.35	26.55	26.15	26.55
664	NASDAQ	PVBC	Fri, Mar 9, 2018	26.55	26.55	26.20	26.55
663	NASDAQ	PVBC	Thu, Mar 8, 2018	26.60	26.60	26.05	26.05
662	NASDAQ	PVBC	Wed, Mar 7, 2018	25.80	26.65	25.80	26.40
661	NASDAQ	PVBC	Tue, Mar 6, 2018	25.60	26.65	25.28	26.45
660	NASDAQ	PVBC	Mon, Mar 5, 2018	24.70	25.95	24.20	25.70
659	NASDAQ	PVBC	Fri, Mar 2, 2018	23.75	24.75	23.70	24.70
658	NASDAQ	PVBC	Thu, Mar 1, 2018	23.40	23.90	23.40	23.70
657	NASDAQ	PVBC	Wed, Feb 28, 2018	24.25	24.25	23.20	23.20
656	NASDAQ	PVBC	Tue, Feb 27, 2018	23.90	24.00	23.88	24.00
655	NASDAQ	PVBC	Mon, Feb 26, 2018	24.30	24.30	23.75	24.25
654	NASDAQ	PVBC	Fri, Feb 23, 2018	24.00	24.10	24.00	24.10
653	NASDAQ	PVBC	Thu, Feb 22, 2018	24.35	24.35	23.60	23.80
652	NASDAQ	PVBC	Wed, Feb 21, 2018	23.65	24.33	23.65	24.10
651	NASDAQ	PVBC	Tue, Feb 20, 2018	24.85	25.45	23.42	24.05
650	NASDAQ	PVBC	Fri, Feb 16, 2018	24.25	26.00	23.65	25.00
649	NASDAQ	PVBC	Thu, Feb 15, 2018	24.10	25.95	23.90	24.50
648	NASDAQ	PVBC	Wed, Feb 14, 2018	23.85	24.02	23.45	23.85
647	NASDAQ	PVBC	Tue, Feb 13, 2018	23.75	23.75	23.75	23.75
646	NASDAQ	PVBC	Mon, Feb 12, 2018	23.65	24.80	23.00	24.10
645	NASDAQ	PVBC	Fri, Feb 9, 2018	23.20	24.79	23.05	23.30
644	NASDAQ	PVBC	Thu, Feb 8, 2018	24.15	24.45	23.25	23.25
643	NASDAQ	PVBC	Wed, Feb 7, 2018	24.35	24.70	23.65	24.00
642	NASDAQ	PVBC	Tue, Feb 6, 2018	23.10	25.00	23.10	24.25
641	NASDAQ	PVBC	Mon, Feb 5, 2018	24.10	24.10	23.15	23.15
640	NASDAQ	PVBC	Fri, Feb 2, 2018	24.25	24.25	24.25	24.25
639	NASDAQ	PVBC	Thu, Feb 1, 2018	24.20	25.50	24.20	25.00
638	NASDAQ	PVBC	Wed, Jan 31, 2018	23.45	25.15	23.45	24.05
637	NASDAQ	PVBC	Tue, Jan 30, 2018	23.15	24.30	23.15	24.30
636	NASDAQ	PVBC	Mon, Jan 29, 2018	24.00	24.00	24.00	24.00
635	NASDAQ	PVBC	Fri, Jan 26, 2018	23.60	24.00	23.60	24.00
634	NASDAQ	PVBC	Thu, Jan 25, 2018	25.60	25.60	23.77	24.25
633	NASDAQ	PVBC	Wed, Jan 24, 2018	25.90	25.90	25.25	25.35
632	NASDAQ	PVBC	Tue, Jan 23, 2018	25.90	26.15	25.50	25.70
631	NASDAQ	PVBC	Mon, Jan 22, 2018	25.70	25.75	25.70	25.75
630	NASDAQ	PVBC	Fri, Jan 19, 2018	25.20	26.35	25.15	25.80
629	NASDAQ	PVBC	Thu, Jan 18, 2018	25.90	25.90	25.40	25.40
628	NASDAQ	PVBC	Wed, Jan 17, 2018	25.80	26.55	25.60	25.90
627	NASDAQ	PVBC	Tue, Jan 16, 2018	25.60	26.00	25.60	26.00
626	NASDAQ	PVBC	Fri, Jan 12, 2018	26.40	26.45	26.05	26.40
625	NASDAQ	PVBC	Thu, Jan 11, 2018	25.60	26.70	25.60	26.70
624	NASDAQ	PVBC	Wed, Jan 10, 2018	26.05	26.05	25.50	25.70
623	NASDAQ	PVBC	Tue, Jan 9, 2018	26.00	26.35	26.00	26.25
622	NASDAQ	PVBC	Mon, Jan 8, 2018	26.40	26.54	25.75	25.90
621	NASDAQ	PVBC	Fri, Jan 5, 2018	25.70	26.10	25.60	26.00
620	NASDAQ	PVBC	Thu, Jan 4, 2018	25.42	25.95	25.42	25.95
619	NASDAQ	PVBC	Wed, Jan 3, 2018	26.20	26.20	25.40	25.75
618	NASDAQ	PVBC	Tue, Jan 2, 2018	26.50	26.70	25.80	26.25
617	NASDAQ	PVBC	Fri, Dec 29, 2017	26.30	26.95	26.25	26.45
616	NASDAQ	PVBC	Thu, Dec 28, 2017	25.00	26.45	25.00	26.30
615	NASDAQ	PVBC	Wed, Dec 27, 2017	25.35	25.80	25.35	25.80
614	NASDAQ	PVBC	Tue, Dec 26, 2017	25.25	26.26	25.20	25.20
613	NASDAQ	PVBC	Fri, Dec 22, 2017	25.85	26.50	25.30	25.60
612	NASDAQ	PVBC	Thu, Dec 21, 2017	24.95	27.37	24.95	26.65
611	NASDAQ	PVBC	Wed, Dec 20, 2017	25.00	25.05	24.95	25.05
610	NASDAQ	PVBC	Tue, Dec 19, 2017	24.95	24.95	24.65	24.65
609	NASDAQ	PVBC	Mon, Dec 18, 2017	24.65	25.00	24.55	24.90
608	NASDAQ	PVBC	Fri, Dec 15, 2017	24.25	24.65	24.20	24.65
607	NASDAQ	PVBC	Thu, Dec 14, 2017	24.25	24.55	24.25	24.55
606	NASDAQ	PVBC	Wed, Dec 13, 2017	23.00	24.25	23.00	24.25
605	NASDAQ	PVBC	Tue, Dec 12, 2017	22.40	23.98	22.00	23.70
604	NASDAQ	PVBC	Mon, Dec 11, 2017	24.10	24.10	23.15	23.15
603	NASDAQ	PVBC	Fri, Dec 8, 2017	24.35	24.45	23.70	24.00
602	NASDAQ	PVBC	Thu, Dec 7, 2017	24.50	24.50	24.31	24.35
601	NASDAQ	PVBC	Wed, Dec 6, 2017	24.50	24.50	24.30	24.30
600	NASDAQ	PVBC	Tue, Dec 5, 2017	24.60	24.70	24.60	24.70
599	NASDAQ	PVBC	Mon, Dec 4, 2017	24.45	25.00	24.45	24.65
598	NASDAQ	PVBC	Fri, Dec 1, 2017	24.45	25.00	23.62	24.80
597	NASDAQ	PVBC	Thu, Nov 30, 2017	23.60	24.35	23.10	23.75
596	NASDAQ	PVBC	Wed, Nov 29, 2017	23.60	23.60	23.60	23.60
595	NASDAQ	PVBC	Tue, Nov 28, 2017	23.35	24.82	23.25	23.90
594	NASDAQ	PVBC	Mon, Nov 27, 2017	24.35	24.35	24.35	24.35
593	NASDAQ	PVBC	Fri, Nov 24, 2017	23.20	24.35	23.20	24.10
592	NASDAQ	PVBC	Wed, Nov 22, 2017	23.90	23.90	23.20	23.20
591	NASDAQ	PVBC	Tue, Nov 21, 2017	23.45	24.30	23.30	23.80
590	NASDAQ	PVBC	Mon, Nov 20, 2017	23.50	24.60	23.50	24.60
589	NASDAQ	PVBC	Fri, Nov 17, 2017	22.60	23.50	22.10	23.50
588	NASDAQ	PVBC	Thu, Nov 16, 2017	21.96	23.30	21.96	23.30
587	NASDAQ	PVBC	Wed, Nov 15, 2017	23.85	23.85	22.90	22.90
586	NASDAQ	PVBC	Tue, Nov 14, 2017	23.55	23.55	23.55	23.55
585	NASDAQ	PVBC	Mon, Nov 13, 2017	23.93	23.93	23.50	23.50
584	NASDAQ	PVBC	Fri, Nov 10, 2017	23.85	24.25	23.50	23.50
583	NASDAQ	PVBC	Thu, Nov 9, 2017	24.00	24.18	23.90	23.90
582	NASDAQ	PVBC	Wed, Nov 8, 2017	23.90	24.00	23.85	23.95
581	NASDAQ	PVBC	Tue, Nov 7, 2017	24.20	24.20	24.20	24.20
580	NASDAQ	PVBC	Mon, Nov 6, 2017	25.05	25.80	24.70	25.80
579	NASDAQ	PVBC	Fri, Nov 3, 2017	24.70	25.30	24.70	25.05
578	NASDAQ	PVBC	Thu, Nov 2, 2017	23.50	24.55	23.33	24.55
577	NASDAQ	PVBC	Wed, Nov 1, 2017	23.65	23.70	23.45	23.45
576	NASDAQ	PVBC	Tue, Oct 31, 2017	23.40	23.75	23.40	23.70
575	NASDAQ	PVBC	Mon, Oct 30, 2017	23.30	23.30	23.00	23.00
574	NASDAQ	PVBC	Fri, Oct 27, 2017	23.45	23.75	22.30	23.75
573	NASDAQ	PVBC	Thu, Oct 26, 2017	23.00	23.30	22.75	23.30
572	NASDAQ	PVBC	Wed, Oct 25, 2017	22.55	22.55	22.55	22.55
571	NASDAQ	PVBC	Tue, Oct 24, 2017	22.45	22.45	22.45	22.45
570	NASDAQ	PVBC	Mon, Oct 23, 2017	22.90	22.90	22.90	22.90
569	NASDAQ	PVBC	Fri, Oct 20, 2017	23.85	23.95	23.10	23.70
568	NASDAQ	PVBC	Thu, Oct 19, 2017	22.95	23.95	22.95	23.50
567	NASDAQ	PVBC	Wed, Oct 18, 2017	23.30	23.30	22.15	22.80
566	NASDAQ	PVBC	Tue, Oct 17, 2017	23.40	23.40	23.40	23.40
565	NASDAQ	PVBC	Mon, Oct 16, 2017	23.10	23.26	23.10	23.15
564	NASDAQ	PVBC	Fri, Oct 13, 2017	23.10	23.10	23.10	23.10
563	NASDAQ	PVBC	Thu, Oct 12, 2017	23.50	23.50	23.05	23.05
562	NASDAQ	PVBC	Wed, Oct 11, 2017	22.80	23.85	20.51	23.15
561	NASDAQ	PVBC	Tue, Oct 10, 2017	22.95	22.95	22.95	22.95
560	NASDAQ	PVBC	Mon, Oct 9, 2017	22.40	22.40	22.40	22.40
559	NASDAQ	PVBC	Fri, Oct 6, 2017	23.15	23.33	22.85	23.20
558	NASDAQ	PVBC	Thu, Oct 5, 2017	23.10	23.20	22.55	23.20
557	NASDAQ	PVBC	Wed, Oct 4, 2017	22.00	23.10	22.00	23.10
556	NASDAQ	PVBC	Tue, Oct 3, 2017	23.25	23.25	23.00	23.00
555	NASDAQ	PVBC	Mon, Oct 2, 2017	23.70	23.85	22.55	23.25
554	NASDAQ	PVBC	Fri, Sep 29, 2017	23.85	23.90	23.15	23.15
553	NASDAQ	PVBC	Thu, Sep 28, 2017	22.95	23.05	22.74	22.90
552	NASDAQ	PVBC	Wed, Sep 27, 2017	22.00	22.95	21.30	22.90
551	NASDAQ	PVBC	Tue, Sep 26, 2017	22.50	22.50	21.60	21.60
550	NASDAQ	PVBC	Mon, Sep 25, 2017	22.40	22.70	22.20	22.60
549	NASDAQ	PVBC	Fri, Sep 22, 2017	22.75	22.75	22.63	22.70
548	NASDAQ	PVBC	Thu, Sep 21, 2017	22.42	22.70	22.42	22.70
547	NASDAQ	PVBC	Wed, Sep 20, 2017	22.24	22.45	22.24	22.40
546	NASDAQ	PVBC	Tue, Sep 19, 2017	22.50	22.61	22.22	22.45
545	NASDAQ	PVBC	Mon, Sep 18, 2017	21.65	22.30	21.65	22.15
544	NASDAQ	PVBC	Fri, Sep 15, 2017	21.25	21.80	21.25	21.80
543	NASDAQ	PVBC	Thu, Sep 14, 2017	20.45	21.20	20.45	21.20
542	NASDAQ	PVBC	Wed, Sep 13, 2017	21.02	21.05	20.95	21.05
541	NASDAQ	PVBC	Tue, Sep 12, 2017	20.60	20.88	20.60	20.88
540	NASDAQ	PVBC	Mon, Sep 11, 2017	20.90	21.00	20.25	20.70
539	NASDAQ	PVBC	Fri, Sep 8, 2017	21.00	21.15	21.00	21.15
538	NASDAQ	PVBC	Thu, Sep 7, 2017	21.15	21.15	21.05	21.05
537	NASDAQ	PVBC	Wed, Sep 6, 2017	21.00	21.20	21.00	21.10
536	NASDAQ	PVBC	Tue, Sep 5, 2017	20.75	21.20	20.75	20.90
535	NASDAQ	PVBC	Fri, Sep 1, 2017	20.35	21.20	20.35	21.20
534	NASDAQ	PVBC	Thu, Aug 31, 2017	20.05	20.70	20.05	20.40
533	NASDAQ	PVBC	Wed, Aug 30, 2017	19.80	20.10	19.75	20.10
532	NASDAQ	PVBC	Tue, Aug 29, 2017	20.05	20.10	19.93	20.10
531	NASDAQ	PVBC	Mon, Aug 28, 2017	20.75	20.75	20.15	20.15
530	NASDAQ	PVBC	Fri, Aug 25, 2017	20.75	20.75	20.60	20.60
529	NASDAQ	PVBC	Thu, Aug 24, 2017	20.50	20.80	20.50	20.80
528	NASDAQ	PVBC	Wed, Aug 23, 2017	20.80	20.80	20.60	20.75
527	NASDAQ	PVBC	Tue, Aug 22, 2017	20.80	20.95	20.76	20.95
526	NASDAQ	PVBC	Mon, Aug 21, 2017	20.61	20.90	20.61	20.90
525	NASDAQ	PVBC	Fri, Aug 18, 2017	20.65	20.95	20.65	20.95
524	NASDAQ	PVBC	Thu, Aug 17, 2017	20.84	20.85	20.80	20.80
523	NASDAQ	PVBC	Wed, Aug 16, 2017	20.90	20.90	20.80	20.80
522	NASDAQ	PVBC	Tue, Aug 15, 2017	21.38	21.38	21.20	21.20
521	NASDAQ	PVBC	Mon, Aug 14, 2017	21.25	21.50	21.25	21.45
520	NASDAQ	PVBC	Fri, Aug 11, 2017	21.40	21.40	20.80	20.80
519	NASDAQ	PVBC	Thu, Aug 10, 2017	21.50	21.53	21.45	21.45
518	NASDAQ	PVBC	Wed, Aug 9, 2017	21.70	21.70	21.60	21.60
517	NASDAQ	PVBC	Tue, Aug 8, 2017	21.70	21.95	21.66	21.95
516	NASDAQ	PVBC	Mon, Aug 7, 2017	21.50	21.90	21.50	21.90
515	NASDAQ	PVBC	Fri, Aug 4, 2017	20.75	22.00	20.75	22.00
514	NASDAQ	PVBC	Thu, Aug 3, 2017	20.75	20.85	20.55	20.85
513	NASDAQ	PVBC	Wed, Aug 2, 2017	20.50	20.50	20.20	20.20
512	NASDAQ	PVBC	Tue, Aug 1, 2017	20.90	21.00	20.90	21.00
511	NASDAQ	PVBC	Mon, Jul 31, 2017	20.75	20.85	20.75	20.85
510	NASDAQ	PVBC	Fri, Jul 28, 2017	21.13	21.40	21.03	21.20
509	NASDAQ	PVBC	Thu, Jul 27, 2017	21.15	21.15	20.85	20.85
508	NASDAQ	PVBC	Wed, Jul 26, 2017	21.60	21.60	21.05	21.05
507	NASDAQ	PVBC	Tue, Jul 25, 2017	21.70	21.70	21.00	21.00
506	NASDAQ	PVBC	Mon, Jul 24, 2017	22.00	22.00	21.40	21.40
505	NASDAQ	PVBC	Fri, Jul 21, 2017	21.65	22.00	21.15	21.15
504	NASDAQ	PVBC	Thu, Jul 20, 2017	21.05	21.45	21.05	21.45
503	NASDAQ	PVBC	Wed, Jul 19, 2017	21.50	21.50	21.50	21.50
502	NASDAQ	PVBC	Tue, Jul 18, 2017	21.05	21.50	21.05	21.15
501	NASDAQ	PVBC	Mon, Jul 17, 2017	21.15	21.60	21.12	21.20
500	NASDAQ	PVBC	Fri, Jul 14, 2017	21.80	21.88	21.65	21.65
499	NASDAQ	PVBC	Thu, Jul 13, 2017	21.80	22.00	21.80	22.00
498	NASDAQ	PVBC	Wed, Jul 12, 2017	21.90	22.00	21.75	21.90
497	NASDAQ	PVBC	Tue, Jul 11, 2017	21.85	21.95	21.80	21.80
496	NASDAQ	PVBC	Mon, Jul 10, 2017	21.45	22.00	21.25	21.85
495	NASDAQ	PVBC	Fri, Jul 7, 2017	21.35	21.75	21.35	21.75
494	NASDAQ	PVBC	Thu, Jul 6, 2017	21.67	21.67	21.35	21.35
493	NASDAQ	PVBC	Wed, Jul 5, 2017	23.65	23.70	21.30	21.90
492	NASDAQ	PVBC	Mon, Jul 3, 2017	22.70	22.70	21.65	21.65
491	NASDAQ	PVBC	Fri, Jun 30, 2017	22.70	23.30	22.30	22.50
490	NASDAQ	PVBC	Thu, Jun 29, 2017	23.50	23.65	22.25	22.50
489	NASDAQ	PVBC	Wed, Jun 28, 2017	21.95	23.00	21.95	22.75
488	NASDAQ	PVBC	Tue, Jun 27, 2017	22.07	22.10	21.65	21.80
487	NASDAQ	PVBC	Mon, Jun 26, 2017	22.25	22.95	21.10	21.80
486	NASDAQ	PVBC	Fri, Jun 23, 2017	22.66	22.83	21.45	22.15
485	NASDAQ	PVBC	Thu, Jun 22, 2017	22.47	23.70	22.47	22.95
484	NASDAQ	PVBC	Wed, Jun 21, 2017	22.76	23.10	22.55	22.65
483	NASDAQ	PVBC	Tue, Jun 20, 2017	22.55	23.40	22.50	22.80
482	NASDAQ	PVBC	Mon, Jun 19, 2017	24.35	24.45	23.70	23.90
481	NASDAQ	PVBC	Fri, Jun 16, 2017	22.00	24.65	22.00	24.05
480	NASDAQ	PVBC	Thu, Jun 15, 2017	22.20	22.40	22.05	22.20
479	NASDAQ	PVBC	Wed, Jun 14, 2017	22.22	22.46	22.15	22.20
478	NASDAQ	PVBC	Tue, Jun 13, 2017	22.30	23.45	22.00	22.65
477	NASDAQ	PVBC	Mon, Jun 12, 2017	22.27	22.40	21.80	21.90
476	NASDAQ	PVBC	Fri, Jun 9, 2017	21.60	23.06	21.60	22.15
475	NASDAQ	PVBC	Thu, Jun 8, 2017	21.60	21.75	21.35	21.75
474	NASDAQ	PVBC	Wed, Jun 7, 2017	21.40	21.60	21.40	21.50
473	NASDAQ	PVBC	Tue, Jun 6, 2017	21.40	21.40	21.15	21.15
472	NASDAQ	PVBC	Mon, Jun 5, 2017	21.35	21.86	21.05	21.05
471	NASDAQ	PVBC	Fri, Jun 2, 2017	21.00	21.25	20.87	21.25
470	NASDAQ	PVBC	Thu, Jun 1, 2017	21.00	21.25	21.00	21.00
469	NASDAQ	PVBC	Wed, May 31, 2017	20.90	20.90	20.65	20.75
468	NASDAQ	PVBC	Tue, May 30, 2017	20.75	20.85	20.60	20.85
467	NASDAQ	PVBC	Fri, May 26, 2017	20.60	20.60	20.60	20.60
466	NASDAQ	PVBC	Thu, May 25, 2017	20.90	20.95	20.85	20.90
465	NASDAQ	PVBC	Wed, May 24, 2017	20.45	20.65	20.45	20.65
464	NASDAQ	PVBC	Tue, May 23, 2017	20.08	20.55	20.08	20.35
463	NASDAQ	PVBC	Mon, May 22, 2017	20.35	20.50	20.10	20.40
462	NASDAQ	PVBC	Fri, May 19, 2017	20.40	20.85	20.40	20.60
461	NASDAQ	PVBC	Thu, May 18, 2017	21.30	21.30	19.80	20.30
460	NASDAQ	PVBC	Wed, May 17, 2017	20.35	20.55	20.20	20.25
459	NASDAQ	PVBC	Tue, May 16, 2017	20.35	20.70	20.30	20.70
458	NASDAQ	PVBC	Mon, May 15, 2017	20.50	21.05	20.45	20.95
457	NASDAQ	PVBC	Fri, May 12, 2017	20.50	20.50	20.10	20.10
456	NASDAQ	PVBC	Thu, May 11, 2017	20.50	20.65	20.35	20.65
455	NASDAQ	PVBC	Wed, May 10, 2017	20.00	20.30	20.00	20.30
454	NASDAQ	PVBC	Tue, May 9, 2017	20.90	21.09	20.70	20.70
453	NASDAQ	PVBC	Mon, May 8, 2017	20.50	21.10	20.50	20.75
452	NASDAQ	PVBC	Fri, May 5, 2017	20.50	20.50	20.50	20.50
451	NASDAQ	PVBC	Thu, May 4, 2017	21.45	21.70	21.05	21.05
450	NASDAQ	PVBC	Wed, May 3, 2017	21.45	21.50	21.35	21.35
449	NASDAQ	PVBC	Tue, May 2, 2017	21.90	22.35	21.65	21.65
448	NASDAQ	PVBC	Mon, May 1, 2017	21.45	22.35	21.45	21.90
447	NASDAQ	PVBC	Fri, Apr 28, 2017	21.50	21.50	21.15	21.30
446	NASDAQ	PVBC	Thu, Apr 27, 2017	21.40	21.45	21.15	21.15
445	NASDAQ	PVBC	Wed, Apr 26, 2017	21.25	21.25	21.15	21.25
444	NASDAQ	PVBC	Tue, Apr 25, 2017	21.23	21.25	21.23	21.25
443	NASDAQ	PVBC	Mon, Apr 24, 2017	21.35	21.45	21.13	21.45
442	NASDAQ	PVBC	Fri, Apr 21, 2017	20.95	21.15	20.95	21.10
441	NASDAQ	PVBC	Thu, Apr 20, 2017	20.85	20.85	20.10	20.85
440	NASDAQ	PVBC	Wed, Apr 19, 2017	20.55	20.70	20.35	20.35
439	NASDAQ	PVBC	Tue, Apr 18, 2017	20.85	20.85	20.55	20.70
438	NASDAQ	PVBC	Mon, Apr 17, 2017	20.00	20.55	19.90	20.55
437	NASDAQ	PVBC	Thu, Apr 13, 2017	20.00	20.02	19.70	19.70
436	NASDAQ	PVBC	Wed, Apr 12, 2017	20.00	20.40	20.00	20.40
435	NASDAQ	PVBC	Tue, Apr 11, 2017	19.55	20.15	19.55	20.00
434	NASDAQ	PVBC	Mon, Apr 10, 2017	20.40	20.40	20.10	20.10
433	NASDAQ	PVBC	Fri, Apr 7, 2017	21.15	21.15	20.28	20.65
432	NASDAQ	PVBC	Thu, Apr 6, 2017	20.35	20.35	20.35	20.35
431	NASDAQ	PVBC	Wed, Apr 5, 2017	21.05	21.10	20.60	20.60
430	NASDAQ	PVBC	Tue, Apr 4, 2017	21.30	21.30	20.65	20.85
429	NASDAQ	PVBC	Mon, Apr 3, 2017	20.80	21.37	20.75	21.05
428	NASDAQ	PVBC	Fri, Mar 31, 2017	20.95	20.95	20.60	20.95
427	NASDAQ	PVBC	Thu, Mar 30, 2017	20.95	20.95	20.84	20.85
426	NASDAQ	PVBC	Wed, Mar 29, 2017	20.90	21.55	20.85	20.90
425	NASDAQ	PVBC	Tue, Mar 28, 2017	21.00	21.00	20.65	20.65
424	NASDAQ	PVBC	Mon, Mar 27, 2017	20.55	20.85	20.38	20.85
423	NASDAQ	PVBC	Fri, Mar 24, 2017	20.15	21.10	20.10	21.00
422	NASDAQ	PVBC	Thu, Mar 23, 2017	21.02	21.10	20.75	20.95
421	NASDAQ	PVBC	Wed, Mar 22, 2017	20.48	20.83	20.45	20.50
420	NASDAQ	PVBC	Tue, Mar 21, 2017	21.40	21.40	20.60	20.70
419	NASDAQ	PVBC	Mon, Mar 20, 2017	20.90	22.90	20.90	21.55
418	NASDAQ	PVBC	Fri, Mar 17, 2017	19.35	21.40	19.35	21.00
417	NASDAQ	PVBC	Thu, Mar 16, 2017	19.20	19.50	19.20	19.50
416	NASDAQ	PVBC	Wed, Mar 15, 2017	18.90	19.20	18.90	19.15
415	NASDAQ	PVBC	Tue, Mar 14, 2017	18.75	19.05	18.70	19.00
414	NASDAQ	PVBC	Mon, Mar 13, 2017	18.40	18.95	18.40	18.90
413	NASDAQ	PVBC	Fri, Mar 10, 2017	18.70	18.93	18.35	18.35
412	NASDAQ	PVBC	Thu, Mar 9, 2017	18.55	19.25	18.55	19.10
411	NASDAQ	PVBC	Wed, Mar 8, 2017	19.25	19.60	18.95	19.25
410	NASDAQ	PVBC	Tue, Mar 7, 2017	18.70	18.70	18.70	18.70
409	NASDAQ	PVBC	Mon, Mar 6, 2017	19.72	19.72	19.50	19.50
408	NASDAQ	PVBC	Fri, Mar 3, 2017	19.75	19.75	19.70	19.70
407	NASDAQ	PVBC	Thu, Mar 2, 2017	19.75	19.80	19.63	19.75
406	NASDAQ	PVBC	Wed, Mar 1, 2017	19.70	19.80	19.63	19.75
405	NASDAQ	PVBC	Tue, Feb 28, 2017	19.75	19.80	19.50	19.50
404	NASDAQ	PVBC	Mon, Feb 27, 2017	19.00	19.70	19.00	19.65
403	NASDAQ	PVBC	Fri, Feb 24, 2017	19.30	19.30	18.95	19.05
402	NASDAQ	PVBC	Thu, Feb 23, 2017	19.39	19.39	19.16	19.25
401	NASDAQ	PVBC	Wed, Feb 22, 2017	19.75	19.75	19.30	19.30
400	NASDAQ	PVBC	Tue, Feb 21, 2017	19.80	19.80	19.66	19.70
399	NASDAQ	PVBC	Fri, Feb 17, 2017	19.70	19.70	19.25	19.65
398	NASDAQ	PVBC	Thu, Feb 16, 2017	19.30	19.55	19.15	19.50
397	NASDAQ	PVBC	Wed, Feb 15, 2017	19.25	19.35	19.25	19.35
396	NASDAQ	PVBC	Tue, Feb 14, 2017	19.20	19.20	19.20	19.20
395	NASDAQ	PVBC	Mon, Feb 13, 2017	19.35	19.80	19.35	19.50
394	NASDAQ	PVBC	Fri, Feb 10, 2017	19.15	19.80	19.15	19.60
393	NASDAQ	PVBC	Thu, Feb 9, 2017	19.78	19.78	19.50	19.75
392	NASDAQ	PVBC	Wed, Feb 8, 2017	19.42	19.50	19.40	19.50
391	NASDAQ	PVBC	Tue, Feb 7, 2017	19.75	19.75	19.63	19.65
390	NASDAQ	PVBC	Mon, Feb 6, 2017	19.75	19.95	19.60	19.75
389	NASDAQ	PVBC	Fri, Feb 3, 2017	19.65	19.75	19.65	19.70
388	NASDAQ	PVBC	Thu, Feb 2, 2017	19.55	19.75	19.55	19.65
387	NASDAQ	PVBC	Wed, Feb 1, 2017	19.70	19.75	19.60	19.70
386	NASDAQ	PVBC	Tue, Jan 31, 2017	19.20	19.75	19.20	19.70
385	NASDAQ	PVBC	Mon, Jan 30, 2017	18.80	19.15	18.80	19.15
384	NASDAQ	PVBC	Fri, Jan 27, 2017	18.65	19.00	18.65	18.75
383	NASDAQ	PVBC	Thu, Jan 26, 2017	18.20	18.65	18.20	18.55
382	NASDAQ	PVBC	Wed, Jan 25, 2017	18.18	18.20	18.10	18.10
381	NASDAQ	PVBC	Tue, Jan 24, 2017	17.95	18.20	17.95	18.10
380	NASDAQ	PVBC	Mon, Jan 23, 2017	17.75	18.15	17.70	17.90
379	NASDAQ	PVBC	Fri, Jan 20, 2017	17.20	17.80	17.20	17.80
378	NASDAQ	PVBC	Thu, Jan 19, 2017	18.17	18.17	17.20	17.20
377	NASDAQ	PVBC	Wed, Jan 18, 2017	17.40	17.40	17.40	17.40
376	NASDAQ	PVBC	Tue, Jan 17, 2017	18.13	18.13	18.00	18.00
375	NASDAQ	PVBC	Fri, Jan 13, 2017	18.00	18.20	18.00	18.20
374	NASDAQ	PVBC	Thu, Jan 12, 2017	17.70	18.18	17.70	17.85
373	NASDAQ	PVBC	Wed, Jan 11, 2017	16.50	17.85	16.45	17.70
372	NASDAQ	PVBC	Tue, Jan 10, 2017	18.05	18.05	18.05	18.05
371	NASDAQ	PVBC	Mon, Jan 9, 2017	18.05	18.05	18.05	18.05
370	NASDAQ	PVBC	Fri, Jan 6, 2017	18.20	18.20	18.05	18.05
369	NASDAQ	PVBC	Thu, Jan 5, 2017	18.25	18.40	18.15	18.40
368	NASDAQ	PVBC	Wed, Jan 4, 2017	18.20	18.68	18.20	18.40
367	NASDAQ	PVBC	Tue, Jan 3, 2017	17.90	18.45	17.90	18.40
366	NASDAQ	PVBC	Fri, Dec 30, 2016	18.00	18.10	17.90	17.90
365	NASDAQ	PVBC	Thu, Dec 29, 2016	18.05	18.18	18.05	18.05
364	NASDAQ	PVBC	Wed, Dec 28, 2016	18.75	18.75	18.30	18.30
363	NASDAQ	PVBC	Tue, Dec 27, 2016	18.80	18.90	18.45	18.65
362	NASDAQ	PVBC	Fri, Dec 23, 2016	18.85	18.90	18.65	18.85
361	NASDAQ	PVBC	Thu, Dec 22, 2016	19.00	19.00	18.50	18.55
360	NASDAQ	PVBC	Wed, Dec 21, 2016	18.90	18.90	18.70	18.70
359	NASDAQ	PVBC	Tue, Dec 20, 2016	18.80	18.80	18.75	18.80
358	NASDAQ	PVBC	Mon, Dec 19, 2016	18.20	18.90	17.30	18.75
357	NASDAQ	PVBC	Fri, Dec 16, 2016	18.25	18.70	18.20	18.25
356	NASDAQ	PVBC	Thu, Dec 15, 2016	18.60	18.70	18.15	18.15
355	NASDAQ	PVBC	Wed, Dec 14, 2016	18.80	18.80	18.45	18.45
354	NASDAQ	PVBC	Tue, Dec 13, 2016	18.80	18.95	18.75	18.75
353	NASDAQ	PVBC	Mon, Dec 12, 2016	19.00	19.00	18.65	18.65
352	NASDAQ	PVBC	Fri, Dec 9, 2016	19.00	19.00	18.70	18.70
351	NASDAQ	PVBC	Thu, Dec 8, 2016	19.00	19.15	18.75	19.00
350	NASDAQ	PVBC	Wed, Dec 7, 2016	18.70	18.80	18.55	18.70
349	NASDAQ	PVBC	Tue, Dec 6, 2016	18.70	18.70	18.65	18.65
348	NASDAQ	PVBC	Mon, Dec 5, 2016	18.50	18.50	18.45	18.45
347	NASDAQ	PVBC	Fri, Dec 2, 2016	18.65	18.65	17.65	18.45
346	NASDAQ	PVBC	Thu, Dec 1, 2016	18.35	18.65	18.30	18.55
345	NASDAQ	PVBC	Wed, Nov 30, 2016	18.10	18.40	18.10	18.40
344	NASDAQ	PVBC	Tue, Nov 29, 2016	18.35	18.55	18.35	18.50
343	NASDAQ	PVBC	Mon, Nov 28, 2016	17.90	18.15	17.90	18.05
342	NASDAQ	PVBC	Fri, Nov 25, 2016	17.75	17.95	17.65	17.95
341	NASDAQ	PVBC	Wed, Nov 23, 2016	17.45	17.85	17.40	17.80
340	NASDAQ	PVBC	Tue, Nov 22, 2016	17.55	17.73	17.40	17.55
339	NASDAQ	PVBC	Mon, Nov 21, 2016	17.50	17.50	17.45	17.50
338	NASDAQ	PVBC	Fri, Nov 18, 2016	17.45	17.60	17.25	17.60
337	NASDAQ	PVBC	Thu, Nov 17, 2016	16.80	17.45	16.80	17.40
336	NASDAQ	PVBC	Wed, Nov 16, 2016	17.40	17.40	17.34	17.40
335	NASDAQ	PVBC	Tue, Nov 15, 2016	17.40	17.50	17.35	17.45
334	NASDAQ	PVBC	Mon, Nov 14, 2016	17.60	17.60	17.40	17.45
333	NASDAQ	PVBC	Fri, Nov 11, 2016	17.60	17.65	17.55	17.55
332	NASDAQ	PVBC	Thu, Nov 10, 2016	16.75	17.55	16.75	17.35
331	NASDAQ	PVBC	Wed, Nov 9, 2016	16.20	16.65	16.20	16.65
330	NASDAQ	PVBC	Tue, Nov 8, 2016	16.30	16.30	16.20	16.20
329	NASDAQ	PVBC	Mon, Nov 7, 2016	16.15	16.30	16.10	16.30
328	NASDAQ	PVBC	Fri, Nov 4, 2016	16.05	16.30	16.05	16.10
327	NASDAQ	PVBC	Thu, Nov 3, 2016	16.25	16.30	16.10	16.10
326	NASDAQ	PVBC	Wed, Nov 2, 2016	16.10	16.25	16.10	16.15
325	NASDAQ	PVBC	Tue, Nov 1, 2016	16.05	16.15	15.97	16.05
324	NASDAQ	PVBC	Mon, Oct 31, 2016	16.05	16.05	16.00	16.05
323	NASDAQ	PVBC	Fri, Oct 28, 2016	16.00	16.05	16.00	16.05
322	NASDAQ	PVBC	Thu, Oct 27, 2016	16.07	16.10	16.00	16.00
321	NASDAQ	PVBC	Wed, Oct 26, 2016	16.10	16.10	16.05	16.05
320	NASDAQ	PVBC	Tue, Oct 25, 2016	16.00	16.10	16.00	16.05
319	NASDAQ	PVBC	Mon, Oct 24, 2016	15.80	16.10	15.80	16.10
318	NASDAQ	PVBC	Fri, Oct 21, 2016	15.70	15.70	15.70	15.70
317	NASDAQ	PVBC	Thu, Oct 20, 2016	15.85	15.90	15.80	15.80
316	NASDAQ	PVBC	Wed, Oct 19, 2016	16.10	16.10	15.90	15.90
315	NASDAQ	PVBC	Tue, Oct 18, 2016	16.00	16.10	15.90	16.10
314	NASDAQ	PVBC	Mon, Oct 17, 2016	15.85	15.85	15.85	15.85
313	NASDAQ	PVBC	Fri, Oct 14, 2016	15.85	15.85	15.85	15.85
312	NASDAQ	PVBC	Thu, Oct 13, 2016	15.85	16.00	15.85	15.90
311	NASDAQ	PVBC	Wed, Oct 12, 2016	0.00	0.00	0.00	15.95
310	NASDAQ	PVBC	Tue, Oct 11, 2016	16.00	16.00	15.95	15.95
309	NASDAQ	PVBC	Mon, Oct 10, 2016	15.75	16.10	15.75	16.05
308	NASDAQ	PVBC	Fri, Oct 7, 2016	15.96	15.96	15.65	15.65
307	NASDAQ	PVBC	Thu, Oct 6, 2016	15.60	15.61	15.60	15.60
306	NASDAQ	PVBC	Wed, Oct 5, 2016	15.82	15.82	15.72	15.72
305	NASDAQ	PVBC	Tue, Oct 4, 2016	15.48	15.66	15.48	15.57
304	NASDAQ	PVBC	Mon, Oct 3, 2016	15.69	15.70	15.47	15.47
303	NASDAQ	PVBC	Fri, Sep 30, 2016	15.74	15.89	15.60	15.60
302	NASDAQ	PVBC	Thu, Sep 29, 2016	15.53	15.91	14.96	15.65
301	NASDAQ	PVBC	Wed, Sep 28, 2016	16.00	16.00	15.83	15.83
300	NASDAQ	PVBC	Tue, Sep 27, 2016	16.01	16.01	15.82	15.92
299	NASDAQ	PVBC	Mon, Sep 26, 2016	15.85	15.99	15.81	15.99
298	NASDAQ	PVBC	Fri, Sep 23, 2016	16.11	16.12	16.00	16.07
297	NASDAQ	PVBC	Thu, Sep 22, 2016	16.12	16.12	16.11	16.11
296	NASDAQ	PVBC	Wed, Sep 21, 2016	15.79	16.12	15.79	16.08
295	NASDAQ	PVBC	Tue, Sep 20, 2016	15.91	16.11	15.91	16.04
294	NASDAQ	PVBC	Mon, Sep 19, 2016	15.75	16.11	15.75	16.00
293	NASDAQ	PVBC	Fri, Sep 16, 2016	16.13	16.13	15.77	16.01
292	NASDAQ	PVBC	Thu, Sep 15, 2016	15.86	16.15	15.86	16.03
291	NASDAQ	PVBC	Wed, Sep 14, 2016	15.85	16.08	15.85	16.03
290	NASDAQ	PVBC	Tue, Sep 13, 2016	15.72	16.15	15.72	16.07
289	NASDAQ	PVBC	Mon, Sep 12, 2016	15.88	16.15	15.87	16.15
288	NASDAQ	PVBC	Fri, Sep 9, 2016	15.90	16.14	15.80	15.95
287	NASDAQ	PVBC	Thu, Sep 8, 2016	15.59	16.14	15.59	16.12
286	NASDAQ	PVBC	Wed, Sep 7, 2016	15.88	16.22	15.07	15.98
285	NASDAQ	PVBC	Tue, Sep 6, 2016	15.75	16.00	15.75	15.99
284	NASDAQ	PVBC	Fri, Sep 2, 2016	16.00	16.00	15.78	15.99
283	NASDAQ	PVBC	Thu, Sep 1, 2016	15.76	15.99	15.76	15.99
282	NASDAQ	PVBC	Wed, Aug 31, 2016	15.16	15.79	15.16	15.79
281	NASDAQ	PVBC	Tue, Aug 30, 2016	15.75	15.76	15.65	15.74
280	NASDAQ	PVBC	Mon, Aug 29, 2016	15.63	15.94	15.63	15.94
279	NASDAQ	PVBC	Fri, Aug 26, 2016	15.90	15.95	15.90	15.95
278	NASDAQ	PVBC	Thu, Aug 25, 2016	15.85	15.85	15.85	15.85
277	NASDAQ	PVBC	Wed, Aug 24, 2016	15.93	15.99	15.88	15.88
276	NASDAQ	PVBC	Tue, Aug 23, 2016	15.82	15.95	15.82	15.91
275	NASDAQ	PVBC	Mon, Aug 22, 2016	15.91	15.99	15.72	15.85
274	NASDAQ	PVBC	Fri, Aug 19, 2016	16.00	16.00	15.84	15.84
273	NASDAQ	PVBC	Thu, Aug 18, 2016	15.50	16.00	15.50	15.97
272	NASDAQ	PVBC	Wed, Aug 17, 2016	15.87	15.90	15.81	15.90
271	NASDAQ	PVBC	Tue, Aug 16, 2016	15.86	15.99	15.39	15.83
270	NASDAQ	PVBC	Mon, Aug 15, 2016	15.90	15.90	15.85	15.89
269	NASDAQ	PVBC	Fri, Aug 12, 2016	15.90	15.97	15.83	15.83
268	NASDAQ	PVBC	Thu, Aug 11, 2016	15.76	15.88	15.76	15.87
267	NASDAQ	PVBC	Wed, Aug 10, 2016	15.52	15.84	15.52	15.74
266	NASDAQ	PVBC	Tue, Aug 9, 2016	15.73	15.86	15.41	15.86
265	NASDAQ	PVBC	Mon, Aug 8, 2016	15.91	15.91	15.39	15.76
264	NASDAQ	PVBC	Fri, Aug 5, 2016	15.84	15.90	15.84	15.88
263	NASDAQ	PVBC	Thu, Aug 4, 2016	15.98	15.98	15.75	15.83
262	NASDAQ	PVBC	Wed, Aug 3, 2016	15.87	15.98	15.87	15.94
261	NASDAQ	PVBC	Tue, Aug 2, 2016	15.98	15.98	15.84	15.87
260	NASDAQ	PVBC	Mon, Aug 1, 2016	15.93	15.93	15.84	15.88
259	NASDAQ	PVBC	Fri, Jul 29, 2016	15.98	15.98	15.89	15.93
258	NASDAQ	PVBC	Thu, Jul 28, 2016	15.99	15.99	15.95	15.98
257	NASDAQ	PVBC	Wed, Jul 27, 2016	15.85	15.97	15.85	15.95
256	NASDAQ	PVBC	Tue, Jul 26, 2016	15.83	16.02	15.83	16.00
255	NASDAQ	PVBC	Mon, Jul 25, 2016	15.81	15.81	15.81	15.81
254	NASDAQ	PVBC	Fri, Jul 22, 2016	15.82	16.00	15.82	16.00
253	NASDAQ	PVBC	Thu, Jul 21, 2016	16.15	16.15	15.74	15.96
252	NASDAQ	PVBC	Wed, Jul 20, 2016	15.75	16.00	15.75	16.00
251	NASDAQ	PVBC	Tue, Jul 19, 2016	15.96	15.96	15.40	15.75
250	NASDAQ	PVBC	Mon, Jul 18, 2016	16.22	16.22	15.71	15.71
249	NASDAQ	PVBC	Fri, Jul 15, 2016	15.80	16.35	15.74	16.35
248	NASDAQ	PVBC	Thu, Jul 14, 2016	15.58	15.64	15.53	15.64
247	NASDAQ	PVBC	Wed, Jul 13, 2016	15.47	15.58	15.25	15.58
246	NASDAQ	PVBC	Tue, Jul 12, 2016	15.63	15.64	15.06	15.64
245	NASDAQ	PVBC	Mon, Jul 11, 2016	15.63	15.63	15.63	15.63
244	NASDAQ	PVBC	Fri, Jul 8, 2016	15.30	15.70	15.30	15.69
243	NASDAQ	PVBC	Thu, Jul 7, 2016	15.65	15.65	14.73	15.37
242	NASDAQ	PVBC	Wed, Jul 6, 2016	15.64	15.64	15.38	15.39
241	NASDAQ	PVBC	Tue, Jul 5, 2016	15.38	15.51	15.17	15.42
240	NASDAQ	PVBC	Fri, Jul 1, 2016	15.50	15.65	15.23	15.44
239	NASDAQ	PVBC	Thu, Jun 30, 2016	15.46	15.64	15.34	15.42
238	NASDAQ	PVBC	Wed, Jun 29, 2016	15.60	15.60	14.94	15.51
237	NASDAQ	PVBC	Tue, Jun 28, 2016	15.38	15.46	14.94	15.45
236	NASDAQ	PVBC	Mon, Jun 27, 2016	15.21	15.48	14.96	15.17
235	NASDAQ	PVBC	Fri, Jun 24, 2016	15.80	15.80	14.57	15.65
234	NASDAQ	PVBC	Thu, Jun 23, 2016	15.65	15.89	15.50	15.72
233	NASDAQ	PVBC	Wed, Jun 22, 2016	14.98	15.64	14.48	15.64
232	NASDAQ	PVBC	Tue, Jun 21, 2016	14.65	14.98	14.36	14.98
231	NASDAQ	PVBC	Mon, Jun 20, 2016	14.44	14.76	14.29	14.65
230	NASDAQ	PVBC	Fri, Jun 17, 2016	14.15	14.59	14.15	14.50
229	NASDAQ	PVBC	Thu, Jun 16, 2016	14.15	14.29	14.15	14.29
228	NASDAQ	PVBC	Wed, Jun 15, 2016	14.05	14.29	14.05	14.28
227	NASDAQ	PVBC	Tue, Jun 14, 2016	14.01	14.01	14.01	14.01
226	NASDAQ	PVBC	Mon, Jun 13, 2016	14.03	14.20	14.03	14.19
225	NASDAQ	PVBC	Fri, Jun 10, 2016	14.36	14.36	14.00	14.12
224	NASDAQ	PVBC	Thu, Jun 9, 2016	14.03	14.03	14.03	14.03
223	NASDAQ	PVBC	Wed, Jun 8, 2016	14.18	14.40	14.18	14.29
222	NASDAQ	PVBC	Tue, Jun 7, 2016	14.22	14.45	13.97	13.99
221	NASDAQ	PVBC	Mon, Jun 6, 2016	14.16	14.16	13.88	13.90
220	NASDAQ	PVBC	Fri, Jun 3, 2016	14.10	14.23	13.90	14.11
219	NASDAQ	PVBC	Thu, Jun 2, 2016	14.33	14.33	14.04	14.10
218	NASDAQ	PVBC	Wed, Jun 1, 2016	14.20	14.45	14.20	14.20
217	NASDAQ	PVBC	Tue, May 31, 2016	14.15	14.15	14.01	14.01
216	NASDAQ	PVBC	Fri, May 27, 2016	14.25	14.25	14.15	14.25
215	NASDAQ	PVBC	Thu, May 26, 2016	14.34	14.34	14.34	14.34
214	NASDAQ	PVBC	Wed, May 25, 2016	14.34	14.34	13.90	14.34
213	NASDAQ	PVBC	Tue, May 24, 2016	14.00	14.34	14.00	14.34
212	NASDAQ	PVBC	Mon, May 23, 2016	14.07	14.20	14.05	14.20
211	NASDAQ	PVBC	Fri, May 20, 2016	13.85	14.08	13.85	13.93
210	NASDAQ	PVBC	Thu, May 19, 2016	14.20	14.20	13.98	13.98
209	NASDAQ	PVBC	Wed, May 18, 2016	14.08	14.20	13.81	13.98
208	NASDAQ	PVBC	Tue, May 17, 2016	13.82	13.82	13.82	13.82
207	NASDAQ	PVBC	Mon, May 16, 2016	14.07	14.07	13.90	13.90
206	NASDAQ	PVBC	Fri, May 13, 2016	13.85	13.85	13.85	13.85
205	NASDAQ	PVBC	Thu, May 12, 2016	13.99	13.99	13.85	13.85
204	NASDAQ	PVBC	Wed, May 11, 2016	13.90	13.99	13.88	13.99
203	NASDAQ	PVBC	Tue, May 10, 2016	13.80	13.93	13.80	13.93
202	NASDAQ	PVBC	Mon, May 9, 2016	13.85	13.98	13.77	13.98
201	NASDAQ	PVBC	Fri, May 6, 2016	13.72	13.90	13.72	13.90
200	NASDAQ	PVBC	Thu, May 5, 2016	13.86	13.86	13.79	13.79
199	NASDAQ	PVBC	Wed, May 4, 2016	13.80	13.80	13.80	13.80
198	NASDAQ	PVBC	Tue, May 3, 2016	14.03	14.03	13.75	13.80
197	NASDAQ	PVBC	Mon, May 2, 2016	13.72	13.72	13.61	13.71
196	NASDAQ	PVBC	Fri, Apr 29, 2016	14.25	14.25	13.61	13.61
195	NASDAQ	PVBC	Thu, Apr 28, 2016	13.75	13.75	13.75	13.75
194	NASDAQ	PVBC	Wed, Apr 27, 2016	13.94	14.00	13.57	13.80
193	NASDAQ	PVBC	Tue, Apr 26, 2016	14.02	14.43	13.51	13.67
192	NASDAQ	PVBC	Mon, Apr 25, 2016	14.48	14.48	14.03	14.03
191	NASDAQ	PVBC	Fri, Apr 22, 2016	13.75	14.04	13.75	13.96
190	NASDAQ	PVBC	Thu, Apr 21, 2016	13.75	13.75	13.75	13.75
189	NASDAQ	PVBC	Wed, Apr 20, 2016	13.75	13.75	13.75	13.75
188	NASDAQ	PVBC	Tue, Apr 19, 2016	13.64	13.75	13.50	13.75
187	NASDAQ	PVBC	Mon, Apr 18, 2016	13.54	13.54	13.54	13.54
186	NASDAQ	PVBC	Fri, Apr 15, 2016	13.87	13.90	13.53	13.54
185	NASDAQ	PVBC	Thu, Apr 14, 2016	13.51	13.51	13.51	13.51
184	NASDAQ	PVBC	Wed, Apr 13, 2016	13.51	13.51	13.51	13.51
183	NASDAQ	PVBC	Tue, Apr 12, 2016	13.70	13.80	13.61	13.80
182	NASDAQ	PVBC	Mon, Apr 11, 2016	13.64	13.65	13.64	13.65
181	NASDAQ	PVBC	Fri, Apr 8, 2016	13.85	13.85	13.50	13.50
180	NASDAQ	PVBC	Thu, Apr 7, 2016	13.50	13.50	13.50	13.50
179	NASDAQ	PVBC	Wed, Apr 6, 2016	13.50	13.76	13.45	13.53
178	NASDAQ	PVBC	Tue, Apr 5, 2016	13.45	13.45	13.45	13.66
177	NASDAQ	PVBC	Mon, Apr 4, 2016	13.45	13.45	13.45	13.45
176	NASDAQ	PVBC	Fri, Apr 1, 2016	13.62	13.89	13.53	13.66
175	NASDAQ	PVBC	Thu, Mar 31, 2016	13.67	13.67	13.23	13.90
174	NASDAQ	PVBC	Wed, Mar 30, 2016	13.84	13.90	13.50	13.90
173	NASDAQ	PVBC	Tue, Mar 29, 2016	13.80	13.80	13.50	13.50
172	NASDAQ	PVBC	Thu, Mar 24, 2016	13.90	13.90	13.50	13.50
171	NASDAQ	PVBC	Wed, Mar 23, 2016	13.86	13.89	13.86	13.89
170	NASDAQ	PVBC	Tue, Mar 22, 2016	13.50	13.95	13.50	13.91
169	NASDAQ	PVBC	Mon, Mar 21, 2016	13.50	13.94	13.50	13.65
168	NASDAQ	PVBC	Fri, Mar 18, 2016	13.45	13.99	13.23	13.99
167	NASDAQ	PVBC	Thu, Mar 17, 2016	13.20	13.50	12.92	13.00
166	NASDAQ	PVBC	Wed, Mar 16, 2016	13.40	13.50	13.06	13.06
165	NASDAQ	PVBC	Tue, Mar 15, 2016	13.27	13.27	13.27	13.27
164	NASDAQ	PVBC	Mon, Mar 14, 2016	13.27	13.27	13.27	13.27
163	NASDAQ	PVBC	Fri, Mar 11, 2016	13.26	13.26	13.26	13.27
162	NASDAQ	PVBC	Thu, Mar 10, 2016	13.05	13.05	13.05	13.26
161	NASDAQ	PVBC	Wed, Mar 9, 2016	13.05	13.05	13.05	13.12
160	NASDAQ	PVBC	Tue, Mar 8, 2016	13.05	13.05	13.05	13.13
159	NASDAQ	PVBC	Mon, Mar 7, 2016	13.02	13.25	13.02	13.13
158	NASDAQ	PVBC	Fri, Mar 4, 2016	13.02	13.02	13.02	13.02
157	NASDAQ	PVBC	Thu, Mar 3, 2016	13.33	13.33	13.33	13.40
156	NASDAQ	PVBC	Wed, Mar 2, 2016	13.08	13.33	13.07	13.08
155	NASDAQ	PVBC	Tue, Mar 1, 2016	12.96	12.96	12.96	13.45
154	NASDAQ	PVBC	Mon, Feb 29, 2016	13.00	13.00	13.00	12.98
153	NASDAQ	PVBC	Fri, Feb 26, 2016	13.00	13.00	13.00	12.98
152	NASDAQ	PVBC	Thu, Feb 25, 2016	12.99	13.00	12.99	13.00
151	NASDAQ	PVBC	Wed, Feb 24, 2016	12.91	13.00	12.91	13.00
150	NASDAQ	PVBC	Tue, Feb 23, 2016	12.92	13.05	12.92	13.05
149	NASDAQ	PVBC	Mon, Feb 22, 2016	12.96	13.10	12.96	13.09
148	NASDAQ	PVBC	Fri, Feb 19, 2016	13.00	13.00	12.92	12.92
147	NASDAQ	PVBC	Thu, Feb 18, 2016	12.92	13.00	12.92	13.00
146	NASDAQ	PVBC	Wed, Feb 17, 2016	12.96	13.00	12.96	13.00
145	NASDAQ	PVBC	Tue, Feb 16, 2016	12.93	12.96	12.90	12.90
144	NASDAQ	PVBC	Fri, Feb 12, 2016	12.90	12.90	12.90	12.90
143	NASDAQ	PVBC	Thu, Feb 11, 2016	12.90	12.90	12.90	12.90
142	NASDAQ	PVBC	Wed, Feb 10, 2016	12.89	12.90	12.89	12.90
141	NASDAQ	PVBC	Tue, Feb 9, 2016	12.92	12.92	12.85	12.86
140	NASDAQ	PVBC	Mon, Feb 8, 2016	13.01	13.02	12.96	12.99
139	NASDAQ	PVBC	Fri, Feb 5, 2016	13.02	13.02	13.00	13.01
138	NASDAQ	PVBC	Thu, Feb 4, 2016	13.04	13.15	13.02	13.07
137	NASDAQ	PVBC	Wed, Feb 3, 2016	13.02	13.05	13.00	13.01
136	NASDAQ	PVBC	Tue, Feb 2, 2016	12.96	13.02	12.96	13.02
135	NASDAQ	PVBC	Mon, Feb 1, 2016	12.90	12.93	12.85	12.93
134	NASDAQ	PVBC	Fri, Jan 29, 2016	12.90	12.93	12.86	12.90
133	NASDAQ	PVBC	Thu, Jan 28, 2016	12.93	12.93	12.91	12.93
132	NASDAQ	PVBC	Wed, Jan 27, 2016	12.80	12.93	12.80	12.93
131	NASDAQ	PVBC	Tue, Jan 26, 2016	12.82	12.82	12.82	12.82
130	NASDAQ	PVBC	Mon, Jan 25, 2016	12.95	12.98	12.81	12.81
129	NASDAQ	PVBC	Fri, Jan 22, 2016	13.00	13.00	12.95	12.98
128	NASDAQ	PVBC	Thu, Jan 21, 2016	12.98	12.98	12.84	12.96
127	NASDAQ	PVBC	Wed, Jan 20, 2016	12.98	12.98	12.98	12.98
126	NASDAQ	PVBC	Tue, Jan 19, 2016	12.90	13.12	12.89	13.07
125	NASDAQ	PVBC	Fri, Jan 15, 2016	13.04	13.05	12.76	12.80
124	NASDAQ	PVBC	Thu, Jan 14, 2016	13.03	13.08	13.03	13.07
123	NASDAQ	PVBC	Wed, Jan 13, 2016	13.05	13.16	13.05	13.16
122	NASDAQ	PVBC	Tue, Jan 12, 2016	13.15	13.19	13.12	13.19
121	NASDAQ	PVBC	Mon, Jan 11, 2016	13.09	13.20	13.09	13.16
120	NASDAQ	PVBC	Fri, Jan 8, 2016	13.12	13.13	13.07	13.10
119	NASDAQ	PVBC	Thu, Jan 7, 2016	13.08	13.19	13.08	13.19
118	NASDAQ	PVBC	Wed, Jan 6, 2016	13.01	13.07	13.00	13.07
117	NASDAQ	PVBC	Tue, Jan 5, 2016	13.00	13.10	12.95	12.95
116	NASDAQ	PVBC	Mon, Jan 4, 2016	12.99	13.10	12.96	13.00
115	NASDAQ	PVBC	Thu, Dec 31, 2015	13.38	13.46	12.96	12.99
114	NASDAQ	PVBC	Wed, Dec 30, 2015	13.32	13.49	13.16	13.16
113	NASDAQ	PVBC	Tue, Dec 29, 2015	13.02	13.28	13.02	13.23
112	NASDAQ	PVBC	Mon, Dec 28, 2015	13.06	13.06	12.95	12.95
111	NASDAQ	PVBC	Thu, Dec 24, 2015	13.30	13.30	13.30	13.30
110	NASDAQ	PVBC	Wed, Dec 23, 2015	13.30	13.30	13.30	13.30
109	NASDAQ	PVBC	Tue, Dec 22, 2015	13.27	13.27	13.27	13.27
108	NASDAQ	PVBC	Mon, Dec 21, 2015	13.27	13.27	13.27	13.27
107	NASDAQ	PVBC	Fri, Dec 18, 2015	12.94	13.27	12.87	13.27
106	NASDAQ	PVBC	Thu, Dec 17, 2015	12.95	13.43	12.85	12.85
105	NASDAQ	PVBC	Wed, Dec 16, 2015	12.90	13.49	12.85	12.87
104	NASDAQ	PVBC	Tue, Dec 15, 2015	12.88	12.88	12.85	12.86
103	NASDAQ	PVBC	Mon, Dec 14, 2015	13.00	13.00	12.76	12.76
102	NASDAQ	PVBC	Fri, Dec 11, 2015	12.76	12.82	12.76	12.82
101	NASDAQ	PVBC	Thu, Dec 10, 2015	12.85	13.18	12.76	12.85
100	NASDAQ	PVBC	Wed, Dec 9, 2015	12.95	13.17	12.77	12.86
99	NASDAQ	PVBC	Tue, Dec 8, 2015	13.25	13.44	12.75	12.85
98	NASDAQ	PVBC	Mon, Dec 7, 2015	12.85	12.98	12.80	12.85
97	NASDAQ	PVBC	Fri, Dec 4, 2015	12.61	12.73	12.60	12.60
96	NASDAQ	PVBC	Thu, Dec 3, 2015	12.60	12.80	12.60	12.75
95	NASDAQ	PVBC	Wed, Dec 2, 2015	12.72	12.74	12.66	12.68
94	NASDAQ	PVBC	Tue, Dec 1, 2015	12.57	12.64	12.51	12.64
93	NASDAQ	PVBC	Mon, Nov 30, 2015	12.63	12.63	12.55	12.58
92	NASDAQ	PVBC	Fri, Nov 27, 2015	12.62	12.62	12.62	12.62
91	NASDAQ	PVBC	Wed, Nov 25, 2015	12.38	12.54	12.36	12.46
90	NASDAQ	PVBC	Tue, Nov 24, 2015	12.51	12.51	12.43	12.43
89	NASDAQ	PVBC	Mon, Nov 23, 2015	12.45	12.57	12.45	12.57
88	NASDAQ	PVBC	Fri, Nov 20, 2015	12.46	12.53	12.38	12.51
87	NASDAQ	PVBC	Thu, Nov 19, 2015	12.48	12.60	12.47	12.51
86	NASDAQ	PVBC	Wed, Nov 18, 2015	12.38	12.43	12.36	12.37
85	NASDAQ	PVBC	Tue, Nov 17, 2015	12.45	12.49	12.38	12.45
84	NASDAQ	PVBC	Mon, Nov 16, 2015	12.38	12.38	12.36	12.36
83	NASDAQ	PVBC	Fri, Nov 13, 2015	12.47	12.47	12.46	12.46
82	NASDAQ	PVBC	Thu, Nov 12, 2015	12.35	12.47	12.35	12.35
81	NASDAQ	PVBC	Mon, Nov 9, 2015	12.35	12.35	12.32	12.33
80	NASDAQ	PVBC	Fri, Nov 6, 2015	12.32	12.35	12.32	12.35
79	NASDAQ	PVBC	Thu, Nov 5, 2015	12.50	12.50	12.37	12.37
78	NASDAQ	PVBC	Wed, Nov 4, 2015	12.41	12.42	12.32	12.34
77	NASDAQ	PVBC	Tue, Nov 3, 2015	12.49	12.49	12.12	12.41
76	NASDAQ	PVBC	Mon, Nov 2, 2015	12.40	12.50	12.37	12.42
75	NASDAQ	PVBC	Fri, Oct 30, 2015	12.40	12.45	12.40	12.41
74	NASDAQ	PVBC	Thu, Oct 29, 2015	12.40	12.40	12.40	12.40
73	NASDAQ	PVBC	Wed, Oct 28, 2015	12.28	12.48	12.28	12.36
72	NASDAQ	PVBC	Tue, Oct 27, 2015	12.26	12.42	12.25	12.40
71	NASDAQ	PVBC	Mon, Oct 26, 2015	12.40	12.45	12.26	12.27
70	NASDAQ	PVBC	Fri, Oct 23, 2015	12.51	12.51	12.43	12.45
69	NASDAQ	PVBC	Thu, Oct 22, 2015	12.51	12.51	12.46	12.46
68	NASDAQ	PVBC	Wed, Oct 21, 2015	12.50	12.52	12.50	12.51
67	NASDAQ	PVBC	Tue, Oct 20, 2015	12.46	12.48	12.46	12.48
66	NASDAQ	PVBC	Mon, Oct 19, 2015	12.56	12.63	12.56	12.61
65	NASDAQ	PVBC	Fri, Oct 16, 2015	12.57	12.75	12.47	12.49
64	NASDAQ	PVBC	Thu, Oct 15, 2015	12.64	12.70	12.58	12.69
63	NASDAQ	PVBC	Wed, Oct 14, 2015	12.65	12.65	12.51	12.51
62	NASDAQ	PVBC	Tue, Oct 13, 2015	12.48	12.60	12.46	12.46
61	NASDAQ	PVBC	Mon, Oct 12, 2015	12.62	12.62	12.46	12.46
60	NASDAQ	PVBC	Thu, Oct 8, 2015	12.43	12.74	12.38	12.57
59	NASDAQ	PVBC	Wed, Oct 7, 2015	12.42	12.46	12.30	12.39
58	NASDAQ	PVBC	Tue, Oct 6, 2015	12.35	12.54	12.33	12.43
57	NASDAQ	PVBC	Mon, Oct 5, 2015	12.22	12.45	12.15	12.38
56	NASDAQ	PVBC	Fri, Oct 2, 2015	12.34	12.45	12.12	12.37
55	NASDAQ	PVBC	Thu, Oct 1, 2015	12.38	12.46	12.16	12.46
54	NASDAQ	PVBC	Wed, Sep 30, 2015	12.45	12.48	12.19	12.39
53	NASDAQ	PVBC	Tue, Sep 29, 2015	12.17	12.50	12.06	12.32
52	NASDAQ	PVBC	Mon, Sep 28, 2015	12.07	12.37	12.06	12.14
51	NASDAQ	PVBC	Fri, Sep 25, 2015	12.50	12.50	12.06	12.11
50	NASDAQ	PVBC	Thu, Sep 24, 2015	12.42	12.50	12.36	12.50
49	NASDAQ	PVBC	Wed, Sep 23, 2015	12.45	12.55	12.34	12.53
48	NASDAQ	PVBC	Tue, Sep 22, 2015	12.31	12.55	12.28	12.38
47	NASDAQ	PVBC	Mon, Sep 21, 2015	12.15	12.47	12.15	12.33
46	NASDAQ	PVBC	Fri, Sep 18, 2015	12.93	13.00	11.26	11.26
45	NASDAQ	PVBC	Thu, Sep 17, 2015	12.85	12.89	12.58	12.89
44	NASDAQ	PVBC	Wed, Sep 16, 2015	12.80	12.92	12.75	12.90
43	NASDAQ	PVBC	Tue, Sep 15, 2015	12.79	12.98	12.65	12.93
42	NASDAQ	PVBC	Mon, Sep 14, 2015	12.77	12.80	12.73	12.77
41	NASDAQ	PVBC	Fri, Sep 11, 2015	12.63	12.79	12.26	12.79
40	NASDAQ	PVBC	Thu, Sep 10, 2015	12.67	12.68	12.50	12.65
39	NASDAQ	PVBC	Wed, Sep 9, 2015	12.51	12.61	12.23	12.61
38	NASDAQ	PVBC	Tue, Sep 8, 2015	12.59	12.59	12.40	12.49
37	NASDAQ	PVBC	Fri, Sep 4, 2015	12.45	12.45	12.26	12.44
36	NASDAQ	PVBC	Thu, Sep 3, 2015	12.37	12.59	12.18	12.45
35	NASDAQ	PVBC	Wed, Sep 2, 2015	12.40	12.40	12.16	12.29
34	NASDAQ	PVBC	Tue, Sep 1, 2015	12.43	12.60	12.41	12.43
33	NASDAQ	PVBC	Mon, Aug 31, 2015	12.41	12.60	12.41	12.52
32	NASDAQ	PVBC	Fri, Aug 28, 2015	12.31	12.48	12.31	12.42
31	NASDAQ	PVBC	Thu, Aug 27, 2015	12.41	12.44	12.41	12.44
30	NASDAQ	PVBC	Wed, Aug 26, 2015	12.41	12.43	12.35	12.43
29	NASDAQ	PVBC	Tue, Aug 25, 2015	12.45	12.45	12.35	12.44
28	NASDAQ	PVBC	Mon, Aug 24, 2015	12.56	12.58	12.25	12.33
27	NASDAQ	PVBC	Fri, Aug 21, 2015	12.75	12.80	12.68	12.68
26	NASDAQ	PVBC	Thu, Aug 20, 2015	12.70	12.75	12.60	12.75
25	NASDAQ	PVBC	Wed, Aug 19, 2015	12.49	12.69	12.49	12.66
24	NASDAQ	PVBC	Tue, Aug 18, 2015	12.77	12.77	12.50	12.66
23	NASDAQ	PVBC	Mon, Aug 17, 2015	12.80	12.80	12.76	12.80
22	NASDAQ	PVBC	Fri, Aug 14, 2015	12.80	12.80	12.76	12.80
21	NASDAQ	PVBC	Thu, Aug 13, 2015	12.80	12.80	12.75	12.79
20	NASDAQ	PVBC	Wed, Aug 12, 2015	12.73	12.83	12.73	12.79
19	NASDAQ	PVBC	Tue, Aug 11, 2015	12.73	12.83	12.73	12.80
18	NASDAQ	PVBC	Mon, Aug 10, 2015	12.83	12.83	12.75	12.75
17	NASDAQ	PVBC	Fri, Aug 7, 2015	12.83	12.83	12.76	12.82
16	NASDAQ	PVBC	Thu, Aug 6, 2015	12.83	12.83	12.76	12.83
15	NASDAQ	PVBC	Wed, Aug 5, 2015	12.83	12.83	12.76	12.76
14	NASDAQ	PVBC	Tue, Aug 4, 2015	12.85	12.85	12.76	12.76
13	NASDAQ	PVBC	Mon, Aug 3, 2015	12.77	12.88	12.76	12.76
12	NASDAQ	PVBC	Fri, Jul 31, 2015	12.85	12.85	12.77	12.77
11	NASDAQ	PVBC	Thu, Jul 30, 2015	12.80	12.86	12.76	12.85
10	NASDAQ	PVBC	Wed, Jul 29, 2015	12.80	12.80	12.76	12.79
9	NASDAQ	PVBC	Tue, Jul 28, 2015	12.80	12.88	12.80	12.85
8	NASDAQ	PVBC	Mon, Jul 27, 2015	12.83	12.90	12.79	12.85
7	NASDAQ	PVBC	Fri, Jul 24, 2015	12.80	12.85	12.80	12.83
6	NASDAQ	PVBC	Thu, Jul 23, 2015	12.85	12.85	12.76	12.76
5	NASDAQ	PVBC	Wed, Jul 22, 2015	12.85	12.87	12.81	12.81
4	NASDAQ	PVBC	Tue, Jul 21, 2015	12.90	12.90	12.80	12.85
3	NASDAQ	PVBC	Mon, Jul 20, 2015	12.84	13.06	12.82	12.90
2	NASDAQ	PVBC	Fri, Jul 17, 2015	12.78	12.85	12.78	12.80
1	NASDAQ	PVBC	Thu, Jul 16, 2015	12.25	12.98	12.25	12.85
#	Exchange	Symbol	Date	Open	High	Low	Close

Provident Bancorp Inc NASDAQ:PVBC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024