Closing price on 3/28/2017
|
|
Open |
24.10 |
High |
27.20 |
Low |
24.10 |
Volume |
418,904 |
Split-adjusted Price |
16.08 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2017
|
+2.00 / +7.94%
|
24.10
|
27.20
|
24.10
|
27.20
|
26.14
|
16.08
|
418,904
|
|
3/27/2017
|
+0.50 / +2.02%
|
24.70
|
25.20
|
24.70
|
25.20
|
24.99
|
14.90
|
53,449
|
|
3/24/2017
|
+0.30 / +1.23%
|
24.50
|
24.70
|
24.50
|
24.70
|
24.60
|
14.60
|
28,633
|
|
3/23/2017
|
-0.10 / -0.41%
|
24.20
|
24.40
|
24.20
|
24.40
|
24.22
|
14.42
|
10,800
|
|
3/22/2017
|
+0.20 / +0.82%
|
24.20
|
24.50
|
24.10
|
24.50
|
24.26
|
14.48
|
15,434
|
|
3/21/2017
|
+0.20 / +0.83%
|
24.10
|
24.50
|
24.10
|
24.30
|
24.31
|
14.37
|
56,247
|
|
3/20/2017
|
-0.40 / -1.63%
|
23.80
|
24.70
|
22.10
|
24.10
|
24.05
|
14.25
|
51,715
|
|
3/17/2017
|
+0.40 / +1.66%
|
24.30
|
24.50
|
24.10
|
24.50
|
24.31
|
14.48
|
18,404
|
|
3/16/2017
|
+0.20 / +0.84%
|
23.70
|
24.20
|
23.70
|
24.10
|
24.01
|
14.25
|
11,997
|
|
3/15/2017
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.70
|
23.90
|
23.82
|
14.13
|
62,535
|
|
3/14/2017
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.80
|
23.80
|
23.91
|
14.07
|
40,600
|
|
3/13/2017
|
-0.40 / -1.65%
|
24.00
|
24.40
|
23.80
|
23.90
|
23.95
|
14.13
|
113,900
|
|
3/10/2017
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.00
|
24.30
|
24.25
|
14.37
|
28,022
|
|
3/9/2017
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.30
|
24.40
|
24.35
|
14.42
|
10,386
|
|
3/8/2017
|
-0.10 / -0.41%
|
24.40
|
24.50
|
24.20
|
24.40
|
24.50
|
14.42
|
27,900
|
|
3/7/2017
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.40
|
24.50
|
24.49
|
14.48
|
13,433
|
|
3/6/2017
|
-0.30 / -1.20%
|
24.80
|
24.80
|
24.50
|
24.60
|
24.68
|
14.54
|
30,700
|
|
3/3/2017
|
+0.30 / +1.22%
|
24.60
|
25.00
|
24.50
|
24.90
|
24.55
|
14.72
|
12,670
|
|
3/2/2017
|
-0.10 / -0.40%
|
24.60
|
24.80
|
24.50
|
24.60
|
24.62
|
14.54
|
15,727
|
|
3/1/2017
|
-0.30 / -1.20%
|
24.70
|
24.90
|
24.60
|
24.70
|
24.63
|
14.60
|
12,035
|
|
2/28/2017
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.60
|
25.00
|
24.67
|
14.78
|
11,500
|
|
2/27/2017
|
-0.20 / -0.80%
|
24.70
|
25.20
|
24.60
|
24.90
|
24.83
|
14.72
|
10,130
|
|
2/24/2017
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.50
|
25.10
|
25.07
|
14.84
|
17,935
|
|
2/23/2017
|
+0.20 / +0.80%
|
25.40
|
25.40
|
24.90
|
25.10
|
25.00
|
14.84
|
13,851
|
|
2/22/2017
|
-0.40 / -1.58%
|
25.00
|
25.30
|
24.90
|
24.90
|
25.06
|
14.72
|
30,950
|
|
2/21/2017
|
-0.10 / -0.39%
|
25.20
|
25.40
|
25.00
|
25.30
|
25.15
|
14.96
|
30,176
|
|
2/20/2017
|
+0.10 / +0.40%
|
25.50
|
25.80
|
25.20
|
25.40
|
25.33
|
15.02
|
25,551
|
|
2/17/2017
|
+0.20 / +0.80%
|
25.10
|
25.30
|
25.00
|
25.30
|
25.03
|
14.96
|
23,906
|
|
2/16/2017
|
+0.10 / +0.40%
|
25.10
|
25.60
|
25.10
|
25.10
|
25.44
|
14.84
|
90,641
|
|
2/15/2017
|
-0.20 / -0.79%
|
25.10
|
25.10
|
24.90
|
25.00
|
25.04
|
14.78
|
37,951
|
|
|