|
Closing price on 4/29/2016
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
20,400 |
| Split-adjusted Price |
10.30 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.70
|
10.30
|
20,400
|
|
|
4/28/2016
|
+0.30 / +2.59%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.85
|
10.30
|
33,300
|
|
|
4/27/2016
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.50
|
11.60
|
11.72
|
10.04
|
27,100
|
|
|
4/26/2016
|
+0.50 / +4.50%
|
11.40
|
12.20
|
11.40
|
11.60
|
11.96
|
10.04
|
33,900
|
|
|
4/25/2016
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
11.10
|
10.97
|
9.61
|
13,700
|
|
|
4/22/2016
|
+0.10 / +0.91%
|
11.10
|
12.00
|
11.00
|
11.10
|
11.10
|
9.61
|
18,600
|
|
|
4/21/2016
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.09
|
9.52
|
16,700
|
|
|
4/20/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.80
|
11.00
|
10.88
|
9.52
|
23,200
|
|
|
4/19/2016
|
-0.60 / -5.17%
|
10.90
|
11.80
|
10.80
|
11.00
|
11.25
|
9.52
|
33,800
|
|
|
4/15/2016
|
-0.90 / -7.20%
|
12.30
|
12.40
|
11.60
|
11.60
|
11.92
|
10.04
|
10,200
|
|
|
4/14/2016
|
+0.40 / +3.31%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.06
|
10.82
|
1,300
|
|
|
4/13/2016
|
-0.10 / -0.82%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.02
|
10.47
|
3,600
|
|
|
4/12/2016
|
-0.90 / -6.87%
|
12.30
|
12.80
|
11.90
|
12.20
|
12.20
|
10.56
|
16,800
|
|
|
4/11/2016
|
+0.30 / +2.34%
|
13.00
|
13.10
|
12.30
|
13.10
|
12.85
|
11.34
|
15,900
|
|
|
4/8/2016
|
-0.20 / -1.54%
|
13.10
|
13.60
|
12.80
|
12.80
|
13.32
|
11.08
|
22,800
|
|
|
4/7/2016
|
+0.60 / +4.84%
|
12.20
|
13.60
|
12.20
|
13.00
|
13.15
|
11.25
|
38,600
|
|
|
4/6/2016
|
+0.50 / +4.20%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.14
|
10.73
|
23,700
|
|
|
4/5/2016
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.60
|
11.90
|
12.10
|
10.30
|
9,410
|
|
|
4/4/2016
|
+1.00 / +9.01%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.16
|
10.47
|
53,700
|
|
|
4/1/2016
|
+0.40 / +3.74%
|
10.70
|
11.70
|
10.70
|
11.10
|
11.29
|
9.61
|
12,100
|
|
|
3/31/2016
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.00
|
10.70
|
10.54
|
9.26
|
40,600
|
|
|
3/30/2016
|
-0.10 / -0.92%
|
10.90
|
11.40
|
10.80
|
10.80
|
11.05
|
9.35
|
58,600
|
|
|
3/29/2016
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.50
|
10.90
|
10.99
|
9.43
|
28,900
|
|
|
3/28/2016
|
+0.20 / +1.79%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.50
|
9.87
|
6,200
|
|
|
3/25/2016
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.29
|
9.69
|
27,700
|
|
|
3/24/2016
|
+0.30 / +2.75%
|
11.00
|
11.90
|
11.00
|
11.20
|
11.88
|
9.69
|
57,500
|
|
|
3/23/2016
|
-0.60 / -5.22%
|
11.00
|
11.30
|
10.90
|
10.90
|
11.03
|
9.43
|
23,400
|
|
|
3/22/2016
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.51
|
9.95
|
6,800
|
|
|
3/21/2016
|
+0.60 / +5.45%
|
10.80
|
11.70
|
10.80
|
11.60
|
11.02
|
10.04
|
31,000
|
|
|
3/18/2016
|
-0.50 / -4.35%
|
11.60
|
11.60
|
10.80
|
11.00
|
11.07
|
9.52
|
41,100
|
|
|