|
Closing price on 5/23/2017
|
|
| Open |
17.80 |
| High |
18.20 |
| Low |
17.40 |
| Volume |
308,125 |
| Split-adjusted Price |
17.06 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2017
|
-0.10 / -0.56%
|
17.80
|
18.20
|
17.40
|
17.90
|
17.99
|
17.06
|
308,125
|
|
|
5/22/2017
|
+0.60 / +3.45%
|
17.50
|
18.10
|
17.10
|
18.00
|
17.77
|
17.15
|
382,300
|
|
|
5/19/2017
|
-0.30 / -1.69%
|
17.50
|
17.90
|
17.20
|
17.40
|
17.50
|
16.58
|
216,200
|
|
|
5/18/2017
|
+0.30 / +1.72%
|
17.00
|
18.00
|
17.00
|
17.70
|
17.67
|
16.87
|
412,500
|
|
|
5/17/2017
|
-0.20 / -1.14%
|
17.90
|
18.00
|
17.00
|
17.40
|
17.41
|
16.58
|
331,965
|
|
|
5/16/2017
|
-0.50 / -2.76%
|
18.00
|
18.40
|
17.40
|
17.60
|
17.79
|
16.77
|
376,865
|
|
|
5/15/2017
|
+0.10 / +0.56%
|
17.80
|
18.20
|
17.40
|
18.10
|
18.08
|
17.25
|
352,965
|
|
|
5/12/2017
|
-0.50 / -2.70%
|
18.30
|
18.40
|
17.90
|
18.00
|
18.11
|
17.15
|
315,600
|
|
|
5/11/2017
|
+0.10 / +0.54%
|
18.20
|
18.50
|
17.70
|
18.50
|
18.35
|
17.63
|
375,685
|
|
|
5/10/2017
|
+0.10 / +0.55%
|
18.10
|
18.50
|
17.60
|
18.40
|
18.38
|
17.54
|
396,800
|
|
|
5/9/2017
|
-0.20 / -1.08%
|
18.50
|
18.60
|
17.90
|
18.30
|
18.32
|
17.44
|
496,600
|
|
|
5/8/2017
|
-0.20 / -1.07%
|
18.50
|
19.00
|
18.00
|
18.50
|
18.66
|
17.63
|
375,025
|
|
|
5/5/2017
|
+0.70 / +3.89%
|
17.80
|
18.80
|
17.20
|
18.70
|
18.33
|
17.82
|
483,192
|
|
|
5/4/2017
|
+0.20 / +1.12%
|
17.90
|
18.50
|
17.60
|
18.00
|
17.96
|
17.15
|
329,100
|
|
|
5/3/2017
|
+0.10 / +0.56%
|
17.30
|
18.20
|
17.30
|
17.80
|
17.70
|
16.96
|
259,305
|
|
|
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
|
|
|