Closing price on 10/21/2016
|
|
Open |
25.40 |
High |
25.40 |
Low |
25.00 |
Volume |
94,669 |
Split-adjusted Price |
14.78 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/21/2016
|
-0.10 / -0.40%
|
25.40
|
25.40
|
25.00
|
25.00
|
25.09
|
14.78
|
94,669
|
|
10/20/2016
|
-0.50 / -1.95%
|
25.60
|
25.70
|
24.00
|
25.10
|
25.23
|
14.84
|
104,270
|
|
10/19/2016
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.40
|
25.60
|
25.58
|
15.13
|
68,770
|
|
10/18/2016
|
-0.40 / -1.54%
|
25.80
|
26.00
|
25.60
|
25.60
|
25.76
|
15.13
|
54,613
|
|
10/17/2016
|
+0.50 / +1.96%
|
25.70
|
26.30
|
25.70
|
26.00
|
26.04
|
15.37
|
264,200
|
|
10/14/2016
|
+0.50 / +2.00%
|
25.10
|
25.70
|
25.10
|
25.50
|
25.46
|
15.08
|
452,142
|
|
10/13/2016
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.60
|
25.00
|
24.92
|
14.78
|
134,440
|
|
10/12/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.70
|
25.00
|
24.78
|
14.78
|
120,756
|
|
10/11/2016
|
+0.10 / +0.40%
|
24.70
|
25.00
|
24.50
|
25.00
|
24.64
|
14.78
|
199,999
|
|
10/10/2016
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.80
|
24.90
|
24.88
|
14.72
|
144,493
|
|
10/7/2016
|
+0.30 / +1.21%
|
24.80
|
25.00
|
24.50
|
25.00
|
24.71
|
14.78
|
241,566
|
|
10/6/2016
|
-0.10 / -0.40%
|
24.80
|
25.00
|
24.70
|
24.70
|
24.80
|
14.60
|
254,834
|
|
10/5/2016
|
-0.20 / -0.80%
|
25.00
|
25.20
|
24.80
|
24.80
|
25.01
|
14.66
|
250,550
|
|
10/4/2016
|
-0.30 / -1.19%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.17
|
14.78
|
193,468
|
|
10/3/2016
|
-0.20 / -0.78%
|
25.50
|
25.90
|
25.00
|
25.30
|
25.30
|
14.96
|
259,490
|
|
9/30/2016
|
-0.40 / -1.54%
|
26.10
|
26.10
|
25.50
|
25.50
|
25.68
|
15.08
|
181,796
|
|
9/29/2016
|
+0.10 / +0.39%
|
25.80
|
26.20
|
25.80
|
25.90
|
25.97
|
15.31
|
216,674
|
|
9/28/2016
|
+0.50 / +1.98%
|
25.30
|
26.20
|
25.30
|
25.80
|
25.62
|
15.25
|
311,750
|
|
9/27/2016
|
0.00 / 0.00%
|
25.30
|
25.60
|
25.30
|
25.30
|
25.38
|
14.96
|
237,588
|
|
9/26/2016
|
0.00 / 0.00%
|
25.30
|
25.50
|
25.20
|
25.30
|
25.31
|
14.96
|
237,183
|
|
9/23/2016
|
-0.30 / -1.17%
|
25.60
|
25.70
|
25.30
|
25.30
|
25.60
|
14.96
|
248,110
|
|
9/22/2016
|
-0.30 / -1.16%
|
26.00
|
26.20
|
25.50
|
25.60
|
25.73
|
15.13
|
375,460
|
|
9/21/2016
|
+0.60 / +2.37%
|
25.20
|
25.90
|
25.20
|
25.90
|
25.54
|
15.31
|
262,132
|
|
9/20/2016
|
-0.20 / -0.78%
|
25.70
|
25.90
|
24.90
|
25.30
|
25.23
|
14.96
|
473,100
|
|
9/19/2016
|
-1.00 / -3.77%
|
26.50
|
26.80
|
25.50
|
25.50
|
25.99
|
15.08
|
430,690
|
|
9/16/2016
|
-0.30 / -1.04%
|
28.80
|
28.80
|
28.50
|
28.50
|
28.64
|
15.67
|
461,682
|
|
9/15/2016
|
-0.10 / -0.35%
|
28.90
|
29.10
|
28.60
|
28.80
|
28.90
|
15.83
|
376,432
|
|
9/14/2016
|
-0.10 / -0.34%
|
29.00
|
29.60
|
28.80
|
28.90
|
29.13
|
15.89
|
643,338
|
|
9/13/2016
|
+0.60 / +2.11%
|
28.40
|
29.10
|
28.40
|
29.00
|
28.90
|
15.94
|
519,453
|
|
9/12/2016
|
-0.60 / -2.07%
|
28.90
|
28.90
|
28.00
|
28.40
|
28.60
|
15.61
|
209,682
|
|
|