|
Closing price on 10/7/2015
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.40 |
| Volume |
46,300 |
| Split-adjusted Price |
14.16 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2015
|
-0.30 / -1.69%
|
17.80
|
18.00
|
17.40
|
17.50
|
17.63
|
14.16
|
46,300
|
|
|
10/6/2015
|
+0.30 / +1.71%
|
18.00
|
18.00
|
17.40
|
17.80
|
17.70
|
14.41
|
19,810
|
|
|
10/5/2015
|
+0.50 / +2.94%
|
17.50
|
17.70
|
17.00
|
17.50
|
17.43
|
14.16
|
26,600
|
|
|
10/2/2015
|
-0.20 / -1.16%
|
17.00
|
17.30
|
16.80
|
17.00
|
16.88
|
13.76
|
20,410
|
|
|
10/1/2015
|
-0.20 / -1.15%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.16
|
13.92
|
5,500
|
|
|
9/30/2015
|
+0.40 / +2.35%
|
16.90
|
17.60
|
16.90
|
17.40
|
17.18
|
14.08
|
22,200
|
|
|
9/29/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.82
|
13.76
|
13,600
|
|
|
9/28/2015
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.80
|
17.00
|
16.96
|
13.76
|
15,100
|
|
|
9/25/2015
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.80
|
17.00
|
16.97
|
13.76
|
14,400
|
|
|
9/24/2015
|
+0.20 / +1.20%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.72
|
13.68
|
20,200
|
|
|
9/23/2015
|
-0.30 / -1.76%
|
17.20
|
17.20
|
16.50
|
16.70
|
16.86
|
13.52
|
29,330
|
|
|
9/22/2015
|
-0.20 / -1.16%
|
16.90
|
17.10
|
16.60
|
17.00
|
16.88
|
13.76
|
50,900
|
|
|
9/21/2015
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.13
|
13.92
|
38,170
|
|
|
9/18/2015
|
-0.10 / -0.58%
|
17.40
|
17.70
|
17.20
|
17.20
|
17.45
|
13.92
|
61,600
|
|
|
9/17/2015
|
-0.50 / -2.81%
|
17.80
|
18.20
|
17.10
|
17.30
|
17.83
|
14.00
|
73,800
|
|
|
9/16/2015
|
-0.40 / -2.20%
|
18.00
|
18.10
|
17.40
|
17.80
|
17.67
|
14.41
|
76,200
|
|
|
9/15/2015
|
0.00 / 0.00%
|
18.00
|
18.40
|
17.90
|
18.20
|
18.10
|
14.73
|
66,500
|
|
|
9/14/2015
|
-0.70 / -3.70%
|
18.20
|
19.10
|
18.00
|
18.20
|
18.33
|
14.73
|
99,600
|
|
|
9/11/2015
|
-0.40 / -2.07%
|
19.30
|
19.80
|
18.10
|
18.90
|
18.93
|
15.30
|
106,300
|
|
|
9/10/2015
|
+0.20 / +1.05%
|
19.00
|
19.30
|
18.00
|
19.30
|
18.56
|
15.62
|
143,500
|
|
|
9/9/2015
|
-0.70 / -3.54%
|
19.80
|
20.10
|
19.00
|
19.10
|
19.69
|
15.46
|
84,400
|
|
|
9/8/2015
|
+0.70 / +3.66%
|
19.10
|
20.20
|
19.00
|
19.80
|
19.53
|
16.03
|
119,000
|
|
|
9/7/2015
|
+1.60 / +9.14%
|
17.10
|
19.20
|
17.10
|
19.10
|
18.26
|
15.46
|
98,400
|
|
|
9/4/2015
|
-0.90 / -4.89%
|
17.60
|
17.90
|
17.50
|
17.50
|
17.67
|
14.16
|
22,800
|
|
|
9/3/2015
|
+0.10 / +0.55%
|
17.00
|
18.40
|
17.00
|
18.40
|
17.79
|
14.89
|
82,800
|
|
|
9/1/2015
|
+0.30 / +1.67%
|
17.20
|
18.30
|
16.90
|
18.30
|
17.46
|
14.81
|
51,810
|
|
|
8/31/2015
|
-0.70 / -3.74%
|
18.70
|
18.70
|
17.00
|
18.00
|
17.91
|
14.57
|
44,500
|
|
|
8/28/2015
|
-0.10 / -0.53%
|
19.00
|
19.20
|
18.00
|
18.70
|
18.59
|
15.14
|
132,600
|
|
|
8/27/2015
|
+0.30 / +1.62%
|
18.50
|
19.30
|
18.50
|
18.80
|
18.92
|
15.22
|
49,800
|
|
|
8/26/2015
|
+0.90 / +5.11%
|
18.20
|
19.00
|
17.50
|
18.50
|
18.26
|
14.97
|
87,400
|
|
|