|
Closing price on 6/21/2017
|
|
| Open |
32.50 |
| High |
32.80 |
| Low |
29.60 |
| Volume |
617,307 |
| Split-adjusted Price |
28.40 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2017
|
-3.00 / -9.15%
|
32.50
|
32.80
|
29.60
|
29.80
|
30.58
|
28.40
|
617,307
|
|
|
6/20/2017
|
+2.80 / +9.33%
|
30.00
|
32.90
|
29.50
|
32.80
|
31.51
|
31.26
|
1,432,095
|
|
|
6/19/2017
|
+2.70 / +9.89%
|
27.30
|
30.00
|
26.50
|
30.00
|
28.67
|
28.59
|
1,779,935
|
|
|
6/16/2017
|
+2.40 / +9.64%
|
24.90
|
27.30
|
24.30
|
27.30
|
26.37
|
26.02
|
1,555,800
|
|
|
6/15/2017
|
-0.10 / -0.40%
|
24.70
|
25.00
|
24.10
|
24.90
|
24.87
|
23.73
|
165,720
|
|
|
6/14/2017
|
-0.30 / -1.19%
|
25.30
|
25.50
|
24.00
|
25.00
|
25.15
|
23.83
|
348,800
|
|
|
6/13/2017
|
-0.20 / -0.78%
|
25.30
|
25.60
|
24.80
|
25.30
|
25.33
|
24.11
|
269,900
|
|
|
6/12/2017
|
+0.50 / +2.00%
|
25.00
|
25.50
|
24.30
|
25.50
|
25.36
|
24.30
|
879,430
|
|
|
6/9/2017
|
+0.30 / +1.21%
|
25.20
|
25.30
|
23.90
|
25.00
|
24.62
|
23.83
|
338,310
|
|
|
6/8/2017
|
+2.20 / +9.78%
|
22.00
|
24.70
|
21.20
|
24.70
|
23.96
|
23.54
|
892,850
|
|
|
6/7/2017
|
0.00 / 0.00%
|
20.30
|
22.50
|
20.30
|
22.50
|
20.79
|
21.44
|
971,500
|
|
|
6/6/2017
|
-2.50 / -10.00%
|
23.90
|
25.30
|
22.50
|
22.50
|
23.87
|
21.44
|
396,100
|
|
|
6/5/2017
|
+0.60 / +2.46%
|
23.20
|
25.00
|
22.50
|
25.00
|
23.86
|
23.83
|
1,000,950
|
|
|
6/2/2017
|
+0.60 / +2.52%
|
23.70
|
24.50
|
21.80
|
24.40
|
23.22
|
23.25
|
923,500
|
|
|
6/1/2017
|
+2.10 / +9.68%
|
21.80
|
23.80
|
21.00
|
23.80
|
22.96
|
22.68
|
1,442,200
|
|
|
5/31/2017
|
+1.90 / +9.60%
|
20.00
|
21.70
|
19.20
|
21.70
|
21.00
|
20.68
|
1,611,807
|
|
|
5/30/2017
|
+1.80 / +10.00%
|
17.90
|
19.80
|
17.60
|
19.80
|
19.20
|
18.87
|
1,401,450
|
|
|
5/29/2017
|
-0.20 / -1.10%
|
18.30
|
18.60
|
17.50
|
18.00
|
18.09
|
17.15
|
413,915
|
|
|
5/26/2017
|
+0.40 / +2.25%
|
17.60
|
18.50
|
17.10
|
18.20
|
17.99
|
17.35
|
436,700
|
|
|
5/25/2017
|
+0.10 / +0.56%
|
17.50
|
17.90
|
17.10
|
17.80
|
17.74
|
16.96
|
327,100
|
|
|
5/24/2017
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.50
|
17.70
|
17.70
|
16.87
|
227,130
|
|
|
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
|
|
|