|
Closing price on 4/5/2017
|
|
| Open |
15.90 |
| High |
16.30 |
| Low |
15.70 |
| Volume |
641,500 |
| Split-adjusted Price |
15.44 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2017
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.50
|
15.70
|
15.65
|
14.96
|
204,400
|
|
|
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
|
|
|