|
Closing price on 11/23/2015
|
|
| Open |
17.30 |
| High |
18.30 |
| Low |
17.30 |
| Volume |
46,700 |
| Split-adjusted Price |
14.49 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2015
|
+0.60 / +3.47%
|
17.30
|
18.30
|
17.30
|
17.90
|
17.75
|
14.49
|
46,700
|
|
|
11/20/2015
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.30
|
17.30
|
17.33
|
14.00
|
16,900
|
|
|
11/19/2015
|
-0.50 / -2.81%
|
18.00
|
18.10
|
17.30
|
17.30
|
17.63
|
14.00
|
49,300
|
|
|
11/18/2015
|
+0.70 / +4.09%
|
17.10
|
18.00
|
17.10
|
17.80
|
17.55
|
14.41
|
36,000
|
|
|
11/17/2015
|
0.00 / 0.00%
|
17.10
|
17.60
|
16.90
|
17.10
|
17.24
|
13.84
|
32,800
|
|
|
11/16/2015
|
-0.80 / -4.47%
|
18.50
|
19.40
|
17.00
|
17.10
|
17.39
|
13.84
|
35,500
|
|
|
11/13/2015
|
+0.90 / +5.29%
|
17.90
|
18.60
|
17.00
|
17.90
|
17.88
|
14.49
|
67,000
|
|
|
11/12/2015
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.80
|
17.00
|
16.91
|
13.76
|
13,900
|
|
|
11/11/2015
|
-0.60 / -3.43%
|
17.40
|
17.60
|
16.90
|
16.90
|
17.32
|
13.68
|
27,900
|
|
|
11/10/2015
|
+0.80 / +4.79%
|
17.00
|
17.90
|
16.40
|
17.50
|
17.17
|
14.16
|
57,900
|
|
|
11/9/2015
|
-1.20 / -6.70%
|
17.00
|
17.80
|
16.70
|
16.70
|
16.98
|
13.52
|
76,900
|
|
|
11/6/2015
|
-0.40 / -2.19%
|
18.10
|
18.30
|
17.00
|
17.90
|
17.46
|
14.49
|
155,900
|
|
|
11/5/2015
|
-0.20 / -1.08%
|
18.40
|
19.00
|
18.00
|
18.30
|
18.44
|
14.81
|
61,500
|
|
|
11/4/2015
|
-1.80 / -8.87%
|
22.20
|
22.20
|
18.30
|
18.50
|
19.50
|
14.97
|
213,300
|
|
|
11/3/2015
|
+1.80 / +9.73%
|
16.70
|
20.30
|
16.70
|
20.30
|
17.76
|
16.43
|
262,940
|
|
|
11/2/2015
|
-2.00 / -9.76%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.97
|
20,425
|
|
|
10/30/2015
|
-2.20 / -9.69%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
16.59
|
32,300
|
|
|
10/29/2015
|
-2.50 / -9.92%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
18.37
|
5,340
|
|
|
10/28/2015
|
-2.70 / -9.68%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
20.40
|
14,100
|
|
|
10/27/2015
|
-3.00 / -9.71%
|
29.70
|
30.50
|
27.90
|
27.90
|
28.65
|
22.58
|
151,000
|
|
|
10/26/2015
|
+2.30 / +8.04%
|
31.30
|
31.40
|
30.00
|
30.90
|
31.19
|
25.01
|
181,970
|
|
|
10/23/2015
|
+2.60 / +10.00%
|
28.60
|
28.60
|
26.40
|
28.60
|
28.36
|
23.15
|
103,100
|
|
|
10/22/2015
|
+2.30 / +9.70%
|
26.00
|
26.00
|
25.20
|
26.00
|
25.93
|
21.05
|
323,020
|
|
|
10/21/2015
|
+2.10 / +9.72%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
19.18
|
23,100
|
|
|
10/20/2015
|
+1.90 / +9.64%
|
19.60
|
21.60
|
19.50
|
21.60
|
20.92
|
17.48
|
88,400
|
|
|
10/19/2015
|
+0.30 / +1.55%
|
19.40
|
20.00
|
19.40
|
19.70
|
19.66
|
15.95
|
45,400
|
|
|
10/16/2015
|
+0.10 / +0.52%
|
19.40
|
20.00
|
19.30
|
19.40
|
19.58
|
15.70
|
43,100
|
|
|
10/15/2015
|
+0.40 / +2.12%
|
18.60
|
19.50
|
18.60
|
19.30
|
18.94
|
15.62
|
12,600
|
|
|
10/14/2015
|
-0.50 / -2.58%
|
19.40
|
19.80
|
18.70
|
18.90
|
19.15
|
15.30
|
35,800
|
|
|
10/13/2015
|
-0.70 / -3.48%
|
19.80
|
20.00
|
19.00
|
19.40
|
19.55
|
15.70
|
36,500
|
|
|