|
Closing price on 12/7/2015
|
|
| Open |
16.90 |
| High |
17.70 |
| Low |
16.90 |
| Volume |
35,400 |
| Split-adjusted Price |
14.00 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2015
|
+0.30 / +1.76%
|
16.90
|
17.70
|
16.90
|
17.30
|
17.35
|
14.00
|
35,400
|
|
|
12/4/2015
|
+0.20 / +1.19%
|
16.10
|
17.00
|
16.00
|
17.00
|
16.35
|
13.76
|
2,300
|
|
|
12/3/2015
|
0.00 / 0.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.29
|
13.60
|
20,000
|
|
|
12/2/2015
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.10
|
16.80
|
16.39
|
13.60
|
2,000
|
|
|
12/1/2015
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.61
|
13.68
|
8,900
|
|
|
11/30/2015
|
-0.10 / -0.59%
|
16.80
|
16.90
|
15.50
|
16.90
|
16.53
|
13.68
|
34,900
|
|
|
11/27/2015
|
-0.20 / -1.16%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.95
|
13.76
|
37,900
|
|
|
11/26/2015
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.80
|
17.20
|
17.00
|
13.92
|
49,100
|
|
|
11/25/2015
|
-0.30 / -1.73%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.11
|
13.76
|
30,700
|
|
|
11/24/2015
|
-0.60 / -3.35%
|
17.60
|
17.90
|
17.20
|
17.30
|
17.36
|
14.00
|
31,200
|
|
|
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
|
|
|