|
Closing price on 9/22/2015
|
|
| Open |
16.90 |
| High |
17.10 |
| Low |
16.60 |
| Volume |
50,900 |
| Split-adjusted Price |
13.76 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2015
|
-0.20 / -1.16%
|
16.90
|
17.10
|
16.60
|
17.00
|
16.88
|
13.76
|
50,900
|
|
|
9/21/2015
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.13
|
13.92
|
38,170
|
|
|
9/18/2015
|
-0.10 / -0.58%
|
17.40
|
17.70
|
17.20
|
17.20
|
17.45
|
13.92
|
61,600
|
|
|
9/17/2015
|
-0.50 / -2.81%
|
17.80
|
18.20
|
17.10
|
17.30
|
17.83
|
14.00
|
73,800
|
|
|
9/16/2015
|
-0.40 / -2.20%
|
18.00
|
18.10
|
17.40
|
17.80
|
17.67
|
14.41
|
76,200
|
|
|
9/15/2015
|
0.00 / 0.00%
|
18.00
|
18.40
|
17.90
|
18.20
|
18.10
|
14.73
|
66,500
|
|
|
9/14/2015
|
-0.70 / -3.70%
|
18.20
|
19.10
|
18.00
|
18.20
|
18.33
|
14.73
|
99,600
|
|
|
9/11/2015
|
-0.40 / -2.07%
|
19.30
|
19.80
|
18.10
|
18.90
|
18.93
|
15.30
|
106,300
|
|
|
9/10/2015
|
+0.20 / +1.05%
|
19.00
|
19.30
|
18.00
|
19.30
|
18.56
|
15.62
|
143,500
|
|
|
9/9/2015
|
-0.70 / -3.54%
|
19.80
|
20.10
|
19.00
|
19.10
|
19.69
|
15.46
|
84,400
|
|
|
9/8/2015
|
+0.70 / +3.66%
|
19.10
|
20.20
|
19.00
|
19.80
|
19.53
|
16.03
|
119,000
|
|
|
9/7/2015
|
+1.60 / +9.14%
|
17.10
|
19.20
|
17.10
|
19.10
|
18.26
|
15.46
|
98,400
|
|
|
9/4/2015
|
-0.90 / -4.89%
|
17.60
|
17.90
|
17.50
|
17.50
|
17.67
|
14.16
|
22,800
|
|
|
9/3/2015
|
+0.10 / +0.55%
|
17.00
|
18.40
|
17.00
|
18.40
|
17.79
|
14.89
|
82,800
|
|
|
9/1/2015
|
+0.30 / +1.67%
|
17.20
|
18.30
|
16.90
|
18.30
|
17.46
|
14.81
|
51,810
|
|
|
8/31/2015
|
-0.70 / -3.74%
|
18.70
|
18.70
|
17.00
|
18.00
|
17.91
|
14.57
|
44,500
|
|
|
8/28/2015
|
-0.10 / -0.53%
|
19.00
|
19.20
|
18.00
|
18.70
|
18.59
|
15.14
|
132,600
|
|
|
8/27/2015
|
+0.30 / +1.62%
|
18.50
|
19.30
|
18.50
|
18.80
|
18.92
|
15.22
|
49,800
|
|
|
8/26/2015
|
+0.90 / +5.11%
|
18.20
|
19.00
|
17.50
|
18.50
|
18.26
|
14.97
|
87,400
|
|
|
8/25/2015
|
-1.50 / -7.85%
|
19.10
|
19.30
|
17.20
|
17.60
|
17.82
|
14.25
|
67,300
|
|
|
8/24/2015
|
-2.10 / -9.91%
|
21.10
|
21.10
|
19.10
|
19.10
|
19.51
|
15.46
|
78,200
|
|
|
8/21/2015
|
+0.30 / +1.44%
|
21.30
|
21.30
|
20.00
|
21.20
|
20.42
|
17.16
|
56,600
|
|
|
8/20/2015
|
+0.30 / +1.46%
|
20.70
|
21.60
|
20.60
|
20.90
|
21.10
|
16.92
|
89,900
|
|
|
8/19/2015
|
-1.20 / -5.50%
|
20.50
|
21.70
|
20.50
|
20.60
|
21.12
|
16.67
|
36,800
|
|
|
8/18/2015
|
-0.90 / -3.96%
|
22.00
|
22.00
|
20.70
|
21.80
|
21.41
|
17.65
|
46,300
|
|
|
8/17/2015
|
+0.70 / +3.18%
|
20.50
|
24.00
|
20.50
|
22.70
|
22.56
|
18.37
|
131,200
|
|
|
8/14/2015
|
+2.00 / +10.00%
|
20.40
|
22.00
|
20.00
|
22.00
|
21.71
|
17.81
|
71,000
|
|
|
8/13/2015
|
-1.60 / -7.41%
|
19.70
|
22.60
|
19.70
|
20.00
|
20.78
|
16.19
|
19,000
|
|
|
8/12/2015
|
-2.30 / -9.62%
|
23.00
|
23.30
|
21.60
|
21.60
|
22.16
|
17.48
|
47,400
|
|
|
8/11/2015
|
-0.70 / -2.85%
|
22.20
|
25.10
|
22.20
|
23.90
|
24.60
|
19.35
|
148,400
|
|
|