Closing price on 12/8/2016
|
|
Open |
24.30 |
High |
24.40 |
Low |
24.00 |
Volume |
43,067 |
Split-adjusted Price |
14.25 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/8/2016
|
-0.40 / -1.63%
|
24.30
|
24.40
|
24.00
|
24.10
|
24.28
|
14.25
|
43,067
|
|
12/7/2016
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.30
|
24.50
|
24.42
|
14.48
|
29,800
|
|
12/6/2016
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.50
|
24.50
|
24.60
|
14.48
|
34,140
|
|
12/5/2016
|
-0.40 / -1.60%
|
24.80
|
25.00
|
24.50
|
24.60
|
24.77
|
14.54
|
63,420
|
|
12/2/2016
|
+0.20 / +0.81%
|
24.70
|
25.00
|
24.50
|
25.00
|
24.56
|
14.78
|
175,086
|
|
12/1/2016
|
-0.20 / -0.80%
|
24.80
|
24.90
|
24.80
|
24.80
|
24.85
|
14.66
|
48,640
|
|
11/30/2016
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.80
|
25.00
|
24.90
|
14.78
|
39,075
|
|
11/29/2016
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.80
|
25.00
|
24.85
|
14.78
|
112,465
|
|
11/28/2016
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.70
|
25.00
|
25.00
|
14.78
|
160,300
|
|
11/25/2016
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.80
|
25.00
|
24.95
|
14.78
|
186,155
|
|
11/24/2016
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.70
|
25.00
|
24.79
|
14.78
|
137,201
|
|
11/23/2016
|
+0.10 / +0.40%
|
24.70
|
25.00
|
24.60
|
25.00
|
24.71
|
14.78
|
267,254
|
|
11/22/2016
|
-0.10 / -0.40%
|
24.80
|
25.00
|
24.70
|
24.90
|
24.76
|
14.72
|
165,465
|
|
11/21/2016
|
0.00 / 0.00%
|
24.90
|
25.10
|
24.70
|
25.00
|
24.91
|
14.78
|
107,600
|
|
11/18/2016
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.80
|
25.00
|
24.97
|
14.78
|
179,181
|
|
11/17/2016
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.80
|
25.00
|
25.00
|
14.78
|
148,188
|
|
11/16/2016
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.80
|
25.00
|
24.93
|
14.78
|
130,700
|
|
11/15/2016
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.70
|
25.00
|
24.87
|
14.78
|
159,300
|
|
11/14/2016
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.90
|
25.00
|
25.00
|
14.78
|
126,027
|
|
11/11/2016
|
-0.10 / -0.40%
|
25.10
|
25.20
|
25.00
|
25.00
|
25.09
|
14.78
|
72,069
|
|
11/10/2016
|
0.00 / 0.00%
|
25.10
|
25.30
|
25.10
|
25.10
|
25.21
|
14.84
|
68,983
|
|
11/9/2016
|
+0.10 / +0.40%
|
24.90
|
25.30
|
24.50
|
25.10
|
24.96
|
14.84
|
262,969
|
|
11/8/2016
|
+0.30 / +1.21%
|
24.20
|
25.30
|
24.00
|
25.00
|
24.96
|
14.78
|
227,512
|
|
11/7/2016
|
-0.30 / -1.20%
|
24.70
|
24.90
|
24.70
|
24.70
|
24.86
|
14.60
|
33,870
|
|
11/4/2016
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.60
|
25.00
|
24.73
|
14.78
|
140,813
|
|
11/3/2016
|
+0.40 / +1.63%
|
24.50
|
25.00
|
24.30
|
25.00
|
24.71
|
14.78
|
266,048
|
|
11/2/2016
|
-0.10 / -0.40%
|
24.60
|
24.90
|
24.60
|
24.60
|
24.76
|
14.54
|
53,507
|
|
11/1/2016
|
+0.10 / +0.41%
|
24.70
|
24.90
|
24.50
|
24.70
|
24.73
|
14.60
|
129,098
|
|
10/31/2016
|
-0.30 / -1.20%
|
26.00
|
26.00
|
24.60
|
24.60
|
24.73
|
14.54
|
33,100
|
|
10/28/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.70
|
24.90
|
24.89
|
14.72
|
41,167
|
|
|