|
Closing price on 3/19/2015
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
21.40 |
| Volume |
2,100 |
| Split-adjusted Price |
18.37 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2015
|
-0.10 / -0.44%
|
23.00
|
23.00
|
21.40
|
22.70
|
22.70
|
18.37
|
2,100
|
|
|
3/18/2015
|
+0.60 / +2.70%
|
22.10
|
22.80
|
22.00
|
22.80
|
22.80
|
18.45
|
7,900
|
|
|
3/17/2015
|
-0.30 / -1.33%
|
23.00
|
23.00
|
21.20
|
22.20
|
22.20
|
17.97
|
5,500
|
|
|
3/16/2015
|
-2.40 / -9.64%
|
22.50
|
23.30
|
22.50
|
22.50
|
22.50
|
18.21
|
13,500
|
|
|
3/13/2015
|
+0.40 / +1.63%
|
25.00
|
25.00
|
22.90
|
24.90
|
24.90
|
20.15
|
7,900
|
|
|
3/12/2015
|
+1.90 / +8.41%
|
22.60
|
24.70
|
22.10
|
24.50
|
24.50
|
19.83
|
11,300
|
|
|
3/11/2015
|
-1.50 / -6.22%
|
24.10
|
24.10
|
21.80
|
22.60
|
22.60
|
18.29
|
7,200
|
|
|
3/10/2015
|
+1.30 / +5.70%
|
22.80
|
25.00
|
22.80
|
24.10
|
24.10
|
19.51
|
19,700
|
|
|
3/9/2015
|
+1.00 / +4.59%
|
20.50
|
23.00
|
20.50
|
22.80
|
22.80
|
18.45
|
12,700
|
|
|
3/6/2015
|
+0.10 / +0.46%
|
21.80
|
22.30
|
20.20
|
21.80
|
21.80
|
17.65
|
23,600
|
|
|
3/5/2015
|
+1.60 / +7.96%
|
21.90
|
22.10
|
21.70
|
21.70
|
21.70
|
17.56
|
11,100
|
|
|
3/4/2015
|
+1.70 / +9.24%
|
18.40
|
20.10
|
18.40
|
20.10
|
20.10
|
16.27
|
9,100
|
|
|
3/3/2015
|
+1.60 / +9.52%
|
16.80
|
18.40
|
16.80
|
18.40
|
18.40
|
14.89
|
20,100
|
|
|
3/2/2015
|
+0.30 / +1.82%
|
16.70
|
17.00
|
16.50
|
16.80
|
16.80
|
13.60
|
14,800
|
|
|
2/27/2015
|
+1.50 / +10.00%
|
14.80
|
16.50
|
14.70
|
16.50
|
16.50
|
13.36
|
17,100
|
|
|
2/26/2015
|
-0.50 / -3.23%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
12.14
|
4,400
|
|
|
2/25/2015
|
-0.50 / -3.13%
|
15.50
|
15.50
|
14.70
|
15.50
|
15.50
|
12.55
|
1,600
|
|
|
2/24/2015
|
+0.30 / +1.91%
|
16.00
|
16.00
|
15.50
|
16.00
|
16.00
|
12.95
|
12,900
|
|
|
2/13/2015
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.70
|
12.71
|
6,700
|
|
|
2/12/2015
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.70
|
12.71
|
6,600
|
|
|
2/11/2015
|
+0.50 / +3.25%
|
15.60
|
15.90
|
15.50
|
15.90
|
15.90
|
12.87
|
16,500
|
|
|
2/10/2015
|
-1.70 / -9.94%
|
15.40
|
16.10
|
15.40
|
15.40
|
15.40
|
12.47
|
15,200
|
|
|
2/9/2015
|
+1.20 / +7.55%
|
15.90
|
17.40
|
15.90
|
17.10
|
17.10
|
13.84
|
8,900
|
|
|
2/6/2015
|
-0.60 / -3.64%
|
14.90
|
15.90
|
14.90
|
15.90
|
15.90
|
12.87
|
29,500
|
|
|
2/5/2015
|
-1.80 / -9.84%
|
20.10
|
20.10
|
16.50
|
16.50
|
16.50
|
13.36
|
17,600
|
|
|
2/4/2015
|
+1.60 / +9.58%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
14.81
|
21,100
|
|
|
2/3/2015
|
+1.50 / +9.87%
|
16.60
|
16.70
|
15.20
|
16.70
|
16.70
|
13.52
|
10,100
|
|
|
2/2/2015
|
+1.30 / +9.35%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.30
|
76,200
|
|
|
1/30/2015
|
+1.20 / +9.45%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.25
|
7,200
|
|
|
1/29/2015
|
+1.10 / +9.48%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.28
|
3,600
|
|
|