|
Closing price on 12/7/2015
|
|
| Open |
23.70 |
| High |
24.30 |
| Low |
23.70 |
| Volume |
540,527 |
| Split-adjusted Price |
13.19 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2015
|
+0.40 / +1.69%
|
23.70
|
24.30
|
23.70
|
24.00
|
24.04
|
13.19
|
540,527
|
|
|
12/4/2015
|
+0.70 / +3.06%
|
22.90
|
23.60
|
22.90
|
23.60
|
23.07
|
12.97
|
233,600
|
|
|
12/3/2015
|
+0.10 / +0.44%
|
22.90
|
23.20
|
22.80
|
22.90
|
22.87
|
12.59
|
86,400
|
|
|
12/2/2015
|
0.00 / 0.00%
|
22.70
|
23.40
|
22.70
|
22.80
|
23.08
|
12.53
|
88,418
|
|
|
12/1/2015
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.80
|
22.80
|
22.82
|
12.53
|
32,961
|
|
|
11/30/2015
|
-0.10 / -0.44%
|
22.90
|
23.30
|
22.70
|
22.80
|
22.90
|
12.53
|
235,204
|
|
|
11/27/2015
|
-0.50 / -2.14%
|
23.40
|
23.40
|
22.90
|
22.90
|
23.40
|
12.59
|
285,176
|
|
|
11/26/2015
|
-0.60 / -2.50%
|
24.00
|
24.10
|
23.30
|
23.40
|
23.63
|
12.86
|
209,828
|
|
|
11/25/2015
|
+0.20 / +0.84%
|
23.90
|
24.30
|
23.80
|
24.00
|
24.05
|
13.19
|
219,900
|
|
|
11/24/2015
|
+0.80 / +3.48%
|
23.00
|
24.00
|
23.00
|
23.80
|
23.81
|
13.08
|
666,774
|
|
|
11/23/2015
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.95
|
12.64
|
303,256
|
|
|
11/20/2015
|
-0.30 / -1.28%
|
23.40
|
23.70
|
23.10
|
23.10
|
23.42
|
12.70
|
239,375
|
|
|
11/19/2015
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.40
|
23.24
|
12.86
|
426,282
|
|
|
11/18/2015
|
-0.60 / -2.50%
|
23.60
|
23.90
|
23.30
|
23.40
|
23.54
|
12.86
|
429,597
|
|
|
11/17/2015
|
-0.30 / -1.23%
|
24.50
|
24.70
|
24.00
|
24.00
|
24.41
|
13.19
|
446,282
|
|
|
11/16/2015
|
-0.10 / -0.41%
|
24.50
|
25.10
|
24.30
|
24.30
|
24.61
|
13.36
|
755,512
|
|
|
11/13/2015
|
+0.40 / +1.67%
|
24.20
|
25.20
|
24.10
|
24.40
|
24.62
|
13.41
|
419,792
|
|
|
11/12/2015
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.80
|
24.00
|
24.03
|
13.19
|
276,927
|
|
|
11/11/2015
|
+0.80 / +3.45%
|
23.00
|
24.30
|
23.00
|
24.00
|
23.91
|
13.19
|
897,821
|
|
|
11/10/2015
|
-0.40 / -1.69%
|
23.50
|
23.60
|
22.90
|
23.20
|
23.15
|
12.75
|
408,362
|
|
|
11/9/2015
|
-0.80 / -3.28%
|
23.20
|
24.40
|
23.20
|
23.60
|
24.06
|
12.97
|
235,129
|
|
|
11/6/2015
|
-0.60 / -2.40%
|
25.00
|
25.00
|
24.20
|
24.40
|
24.50
|
13.41
|
563,695
|
|
|
11/5/2015
|
+0.70 / +2.88%
|
24.20
|
25.50
|
24.20
|
25.00
|
24.62
|
13.74
|
594,606
|
|
|
11/4/2015
|
-1.00 / -3.95%
|
25.30
|
25.30
|
24.30
|
24.30
|
24.84
|
13.36
|
427,553
|
|
|
11/3/2015
|
+1.10 / +4.55%
|
24.20
|
25.30
|
23.90
|
25.30
|
24.35
|
13.91
|
653,412
|
|
|
11/2/2015
|
-0.30 / -1.22%
|
24.50
|
25.20
|
24.10
|
24.20
|
24.76
|
13.30
|
1,091,875
|
|
|
10/30/2015
|
+0.40 / +1.66%
|
24.20
|
24.80
|
24.20
|
24.50
|
24.61
|
13.47
|
620,148
|
|
|
10/29/2015
|
+0.90 / +3.88%
|
23.20
|
24.70
|
22.90
|
24.10
|
23.69
|
13.25
|
891,852
|
|
|
10/28/2015
|
+0.40 / +1.75%
|
23.00
|
23.60
|
23.00
|
23.20
|
23.28
|
12.75
|
504,322
|
|
|
10/27/2015
|
-0.20 / -0.87%
|
23.50
|
23.50
|
22.50
|
22.80
|
22.67
|
12.53
|
218,885
|
|
|