Closing price on 10/17/2017
|
|
Open |
32.00 |
High |
32.20 |
Low |
32.00 |
Volume |
99,354 |
Split-adjusted Price |
20.14 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2017
|
-0.10 / -0.31%
|
32.00
|
32.20
|
32.00
|
32.10
|
32.09
|
20.14
|
99,354
|
|
10/16/2017
|
0.00 / 0.00%
|
32.00
|
32.40
|
32.00
|
32.20
|
32.09
|
20.20
|
146,890
|
|
10/13/2017
|
-0.10 / -0.31%
|
32.30
|
32.50
|
32.20
|
32.20
|
32.27
|
20.20
|
96,220
|
|
10/12/2017
|
+0.10 / +0.31%
|
32.20
|
32.80
|
32.20
|
32.30
|
32.40
|
20.26
|
58,878
|
|
10/11/2017
|
-0.20 / -0.62%
|
32.40
|
32.40
|
32.10
|
32.20
|
32.24
|
20.20
|
57,501
|
|
10/10/2017
|
-0.40 / -1.22%
|
32.80
|
32.80
|
32.40
|
32.40
|
32.52
|
20.33
|
49,889
|
|
10/9/2017
|
-0.10 / -0.30%
|
32.50
|
32.80
|
32.50
|
32.80
|
32.74
|
20.58
|
89,336
|
|
10/6/2017
|
+0.90 / +2.81%
|
32.40
|
32.90
|
32.10
|
32.90
|
32.66
|
20.64
|
275,980
|
|
10/5/2017
|
-0.10 / -0.31%
|
32.00
|
32.10
|
32.00
|
32.00
|
32.01
|
20.07
|
57,269
|
|
10/4/2017
|
-0.10 / -0.31%
|
32.10
|
32.10
|
31.90
|
32.10
|
32.02
|
20.14
|
73,420
|
|
10/3/2017
|
0.00 / 0.00%
|
32.10
|
32.20
|
32.00
|
32.20
|
32.12
|
20.20
|
113,800
|
|
10/2/2017
|
0.00 / 0.00%
|
32.10
|
32.20
|
32.10
|
32.20
|
32.16
|
20.20
|
131,002
|
|
9/29/2017
|
+0.20 / +0.63%
|
32.00
|
32.50
|
31.90
|
32.20
|
32.13
|
20.20
|
256,590
|
|
9/28/2017
|
-0.10 / -0.31%
|
32.20
|
32.20
|
32.00
|
32.00
|
32.08
|
20.07
|
207,701
|
|
9/27/2017
|
-0.10 / -0.31%
|
32.10
|
32.20
|
31.90
|
32.10
|
32.07
|
20.14
|
173,007
|
|
9/26/2017
|
+0.10 / +0.31%
|
32.10
|
32.20
|
32.00
|
32.20
|
32.08
|
20.20
|
82,350
|
|
9/25/2017
|
-0.10 / -0.31%
|
32.10
|
32.20
|
32.00
|
32.10
|
32.06
|
20.14
|
131,824
|
|
9/22/2017
|
-0.10 / -0.31%
|
32.10
|
32.40
|
32.10
|
32.20
|
32.24
|
20.20
|
71,600
|
|
9/21/2017
|
-0.10 / -0.31%
|
32.40
|
32.40
|
32.20
|
32.30
|
32.28
|
20.26
|
186,518
|
|
9/20/2017
|
-0.20 / -0.61%
|
33.00
|
33.00
|
32.30
|
32.40
|
32.42
|
20.33
|
50,320
|
|
9/19/2017
|
+0.30 / +0.93%
|
32.00
|
33.20
|
32.00
|
32.60
|
32.79
|
20.45
|
212,754
|
|
9/18/2017
|
-0.10 / -0.31%
|
32.50
|
32.90
|
31.50
|
32.30
|
32.30
|
20.26
|
200,127
|
|
9/15/2017
|
-0.60 / -1.82%
|
32.60
|
32.90
|
32.40
|
32.40
|
32.65
|
20.33
|
89,370
|
|
9/14/2017
|
-1.70 / -4.90%
|
34.00
|
34.60
|
32.70
|
33.00
|
33.09
|
20.70
|
338,288
|
|
9/13/2017
|
+0.10 / +0.29%
|
34.80
|
34.80
|
34.60
|
34.70
|
34.67
|
20.51
|
227,203
|
|
9/12/2017
|
+0.10 / +0.29%
|
34.70
|
34.80
|
34.50
|
34.60
|
34.58
|
20.45
|
367,540
|
|
9/11/2017
|
-0.10 / -0.29%
|
34.40
|
34.70
|
34.00
|
34.50
|
34.30
|
20.40
|
591,961
|
|
9/8/2017
|
-0.70 / -1.98%
|
35.80
|
35.80
|
34.50
|
34.60
|
34.58
|
20.45
|
458,989
|
|
9/7/2017
|
+0.40 / +1.15%
|
34.90
|
35.60
|
34.90
|
35.30
|
35.28
|
20.87
|
263,850
|
|
9/6/2017
|
+0.30 / +0.87%
|
34.50
|
35.00
|
34.40
|
34.90
|
34.62
|
20.63
|
170,005
|
|
|