|
Closing price on 3/15/2017
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
546,900 |
| Split-adjusted Price |
15.15 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2017
|
+0.40 / +2.58%
|
15.50
|
16.00
|
15.30
|
15.90
|
15.76
|
15.15
|
546,900
|
|
|
3/14/2017
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.30
|
15.50
|
15.50
|
14.77
|
115,250
|
|
|
3/13/2017
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.48
|
14.77
|
166,200
|
|
|
3/10/2017
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.74
|
14.87
|
125,666
|
|
|
3/9/2017
|
+0.30 / +1.92%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.71
|
15.15
|
253,600
|
|
|
3/8/2017
|
+0.10 / +0.65%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.50
|
14.87
|
198,700
|
|
|
3/7/2017
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.40
|
15.50
|
15.48
|
14.77
|
111,500
|
|
|
3/6/2017
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.50
|
14.87
|
153,520
|
|
|
3/3/2017
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.40
|
15.50
|
15.55
|
14.77
|
135,390
|
|
|
3/2/2017
|
-0.40 / -2.50%
|
16.00
|
16.20
|
15.40
|
15.60
|
15.55
|
14.87
|
212,050
|
|
|
3/1/2017
|
-1.40 / -8.05%
|
17.50
|
17.50
|
16.00
|
16.00
|
16.50
|
15.25
|
217,300
|
|
|
2/28/2017
|
+0.40 / +2.35%
|
17.00
|
18.10
|
16.70
|
17.40
|
17.59
|
16.58
|
1,968,238
|
|
|
2/27/2017
|
+1.00 / +6.25%
|
17.00
|
17.00
|
15.70
|
17.00
|
16.46
|
16.20
|
1,349,319
|
|
|
2/24/2017
|
+1.00 / +6.67%
|
15.00
|
16.10
|
14.70
|
16.00
|
15.59
|
15.25
|
1,686,475
|
|
|
2/23/2017
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.06
|
14.30
|
149,806
|
|
|
2/22/2017
|
-0.30 / -1.96%
|
15.30
|
15.40
|
15.00
|
15.00
|
15.17
|
14.30
|
99,485
|
|
|
2/21/2017
|
+0.10 / +0.66%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.26
|
14.58
|
111,745
|
|
|
2/20/2017
|
+0.10 / +0.66%
|
15.20
|
15.30
|
14.80
|
15.20
|
15.22
|
14.49
|
155,910
|
|
|
2/17/2017
|
+0.10 / +0.67%
|
14.80
|
15.30
|
14.70
|
15.10
|
15.02
|
14.39
|
113,560
|
|
|
2/16/2017
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.90
|
15.00
|
14.98
|
14.30
|
401,300
|
|
|
2/15/2017
|
-0.10 / -0.66%
|
15.20
|
15.60
|
15.10
|
15.10
|
15.21
|
14.39
|
135,300
|
|
|
2/14/2017
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
14.49
|
129,300
|
|
|
2/13/2017
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.07
|
14.39
|
116,430
|
|
|
2/10/2017
|
-0.40 / -2.60%
|
15.30
|
15.50
|
14.90
|
15.00
|
15.10
|
14.30
|
129,640
|
|
|
2/9/2017
|
-0.40 / -2.53%
|
15.80
|
16.00
|
15.40
|
15.40
|
15.60
|
14.68
|
72,610
|
|
|
2/8/2017
|
-0.40 / -2.47%
|
16.30
|
17.00
|
15.80
|
15.80
|
16.04
|
15.06
|
490,180
|
|
|
2/7/2017
|
0.00 / 0.00%
|
16.50
|
17.80
|
16.10
|
16.20
|
16.60
|
15.44
|
111,205
|
|
|
2/6/2017
|
+1.40 / +9.46%
|
14.80
|
16.20
|
14.60
|
16.20
|
16.18
|
15.44
|
47,081
|
|
|
2/3/2017
|
+1.30 / +9.63%
|
13.80
|
14.80
|
13.80
|
14.80
|
14.80
|
14.11
|
98,100
|
|
|
2/2/2017
|
+1.20 / +9.76%
|
12.20
|
13.50
|
12.20
|
13.50
|
12.75
|
12.87
|
143,400
|
|
|