|
Closing price on 4/28/2017
|
|
| Open |
18.10 |
| High |
18.20 |
| Low |
17.60 |
| Volume |
534,863 |
| Split-adjusted Price |
16.87 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2017
|
-0.40 / -2.21%
|
18.10
|
18.20
|
17.60
|
17.70
|
18.10
|
16.87
|
534,863
|
|
|
4/27/2017
|
+0.60 / +3.43%
|
17.40
|
18.20
|
16.90
|
18.10
|
17.50
|
17.25
|
958,700
|
|
|
4/26/2017
|
-0.80 / -4.37%
|
18.30
|
18.70
|
17.50
|
17.50
|
18.30
|
16.68
|
813,625
|
|
|
4/25/2017
|
+1.00 / +5.78%
|
17.50
|
18.40
|
16.90
|
18.30
|
17.74
|
17.44
|
1,447,610
|
|
|
4/24/2017
|
+1.30 / +8.13%
|
16.00
|
17.30
|
15.70
|
17.30
|
16.69
|
16.49
|
1,645,030
|
|
|
4/21/2017
|
+0.10 / +0.63%
|
16.20
|
16.60
|
15.60
|
16.00
|
15.95
|
15.25
|
451,725
|
|
|
4/20/2017
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.60
|
15.90
|
15.80
|
15.15
|
407,100
|
|
|
4/19/2017
|
0.00 / 0.00%
|
15.80
|
16.30
|
15.60
|
15.80
|
15.80
|
15.06
|
881,800
|
|
|
4/18/2017
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.60
|
15.80
|
15.89
|
15.06
|
426,029
|
|
|
4/17/2017
|
+0.20 / +1.27%
|
15.80
|
16.30
|
15.50
|
16.00
|
15.93
|
15.25
|
793,500
|
|
|
4/14/2017
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.50
|
15.80
|
16.00
|
15.06
|
533,102
|
|
|
4/13/2017
|
+0.20 / +1.27%
|
15.70
|
16.40
|
15.60
|
16.00
|
16.05
|
15.25
|
649,120
|
|
|
4/12/2017
|
-0.30 / -1.86%
|
16.10
|
16.50
|
15.80
|
15.80
|
16.05
|
15.06
|
710,226
|
|
|
4/11/2017
|
+0.10 / +0.63%
|
15.90
|
16.50
|
15.50
|
16.10
|
16.00
|
15.34
|
879,400
|
|
|
4/10/2017
|
-0.10 / -0.62%
|
16.10
|
16.70
|
15.60
|
16.00
|
16.10
|
15.25
|
806,000
|
|
|
4/7/2017
|
-0.10 / -0.62%
|
16.20
|
16.50
|
15.80
|
16.10
|
16.27
|
15.34
|
625,010
|
|
|
4/5/2017
|
+0.30 / +1.89%
|
15.90
|
16.30
|
15.70
|
16.20
|
16.09
|
15.44
|
641,500
|
|
|
4/4/2017
|
+0.10 / +0.63%
|
15.80
|
16.30
|
15.50
|
15.90
|
15.90
|
15.15
|
489,121
|
|
|
4/3/2017
|
-0.30 / -1.86%
|
16.20
|
16.30
|
15.70
|
15.80
|
16.06
|
15.06
|
610,200
|
|
|
3/31/2017
|
+0.30 / +1.90%
|
15.80
|
16.50
|
15.60
|
16.10
|
16.09
|
15.34
|
842,007
|
|
|
3/30/2017
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.70
|
15.80
|
15.84
|
15.06
|
430,800
|
|
|
3/29/2017
|
+0.20 / +1.27%
|
15.80
|
16.40
|
15.40
|
16.00
|
15.98
|
15.25
|
955,621
|
|
|
3/28/2017
|
-0.40 / -2.47%
|
16.20
|
16.70
|
15.70
|
15.80
|
16.21
|
15.06
|
1,001,800
|
|
|
3/27/2017
|
+0.20 / +1.25%
|
16.00
|
16.60
|
15.70
|
16.20
|
16.30
|
15.44
|
693,300
|
|
|
3/24/2017
|
0.00 / 0.00%
|
16.00
|
16.60
|
15.60
|
16.00
|
16.00
|
15.25
|
739,600
|
|
|
3/23/2017
|
+0.20 / +1.27%
|
15.80
|
16.20
|
15.60
|
16.00
|
15.93
|
15.25
|
550,100
|
|
|
3/22/2017
|
-0.20 / -1.25%
|
16.00
|
16.50
|
15.60
|
15.80
|
16.11
|
15.06
|
854,300
|
|
|
3/21/2017
|
+0.50 / +3.23%
|
15.50
|
16.10
|
14.90
|
16.00
|
15.80
|
15.25
|
1,140,700
|
|
|
3/20/2017
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.30
|
15.50
|
15.48
|
14.77
|
153,650
|
|
|
3/17/2017
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.50
|
15.50
|
15.52
|
14.77
|
117,207
|
|
|