|
Closing price on 12/23/2016
|
|
| Open |
9.90 |
| High |
11.00 |
| Low |
9.80 |
| Volume |
4,600,820 |
| Split-adjusted Price |
10.48 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2016
|
+1.00 / +10.00%
|
9.90
|
11.00
|
9.80
|
11.00
|
10.80
|
10.48
|
4,600,820
|
|
|
12/22/2016
|
+0.20 / +2.04%
|
9.90
|
10.10
|
9.70
|
10.00
|
9.96
|
9.53
|
379,000
|
|
|
12/21/2016
|
+0.10 / +1.03%
|
9.60
|
9.90
|
9.50
|
9.80
|
9.80
|
9.34
|
784,902
|
|
|
12/20/2016
|
-0.30 / -3.00%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.86
|
9.24
|
386,412
|
|
|
12/19/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.97
|
9.53
|
1,753,770
|
|
|
12/16/2016
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.60
|
10.00
|
9.95
|
9.53
|
482,500
|
|
|
12/15/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
9.44
|
799,000
|
|
|
12/14/2016
|
+0.10 / +1.02%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.89
|
9.44
|
235,576
|
|
|
12/13/2016
|
+0.10 / +1.03%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.82
|
9.34
|
304,260
|
|
|
12/12/2016
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.78
|
9.24
|
259,445
|
|
|
12/9/2016
|
-0.30 / -2.97%
|
10.10
|
10.20
|
9.80
|
9.80
|
9.93
|
9.34
|
221,032
|
|
|
12/8/2016
|
-0.40 / -3.81%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.15
|
9.63
|
289,502
|
|
|
12/7/2016
|
+0.60 / +6.06%
|
10.00
|
10.80
|
9.70
|
10.50
|
10.42
|
10.01
|
319,900
|
|
|
12/6/2016
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.44
|
4,500
|
|
|
12/5/2016
|
+0.80 / +9.76%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.58
|
32,155
|
|
|
12/2/2016
|
+0.70 / +9.33%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.19
|
7.82
|
71,600
|
|
|
12/1/2016
|
+0.60 / +8.70%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
7.15
|
1,696,500
|
|
|
11/30/2016
|
+0.60 / +9.52%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.87
|
6.58
|
512,600
|
|
|
11/29/2016
|
+0.50 / +8.62%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.00
|
45,300
|
|
|
11/28/2016
|
-0.60 / -9.38%
|
6.40
|
6.50
|
5.80
|
5.80
|
6.40
|
5.53
|
12,618
|
|
|
11/25/2016
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.10
|
9,200
|
|
|
11/24/2016
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.47
|
6.19
|
2,300
|
|
|
11/23/2016
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.41
|
6.10
|
36,500
|
|
|
11/22/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.32
|
6.10
|
500
|
|
|
11/21/2016
|
-0.20 / -3.03%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.10
|
133,000
|
|
|
11/18/2016
|
-0.20 / -2.94%
|
6.40
|
6.70
|
6.30
|
6.60
|
6.46
|
6.29
|
115,900
|
|
|
11/17/2016
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.48
|
4,000
|
|
|
11/16/2016
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.40
|
6.70
|
6.68
|
6.39
|
115,900
|
|
|
11/15/2016
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.57
|
6.19
|
3,101
|
|
|
11/14/2016
|
+0.20 / +3.03%
|
6.40
|
6.80
|
6.30
|
6.80
|
6.60
|
6.48
|
33,025
|
|
|