|
Closing price on 3/4/2016
|
|
| Open |
26.80 |
| High |
28.00 |
| Low |
26.60 |
| Volume |
562,242 |
| Split-adjusted Price |
14.53 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2016
|
+0.70 / +2.60%
|
26.80
|
28.00
|
26.60
|
27.60
|
27.40
|
14.53
|
562,242
|
|
|
3/3/2016
|
-0.20 / -0.74%
|
27.20
|
27.40
|
26.80
|
26.90
|
26.95
|
14.16
|
126,084
|
|
|
3/2/2016
|
+0.20 / +0.74%
|
27.40
|
27.40
|
26.60
|
27.10
|
26.99
|
14.26
|
266,621
|
|
|
3/1/2016
|
+1.70 / +6.75%
|
25.20
|
27.00
|
25.20
|
26.90
|
26.41
|
14.16
|
942,507
|
|
|
2/29/2016
|
+0.50 / +2.02%
|
24.80
|
25.20
|
24.70
|
25.20
|
24.75
|
13.26
|
328,043
|
|
|
2/26/2016
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.70
|
24.70
|
24.79
|
13.00
|
113,100
|
|
|
2/25/2016
|
-0.10 / -0.40%
|
24.70
|
24.80
|
24.50
|
24.70
|
24.80
|
13.00
|
3,204,200
|
|
|
2/24/2016
|
+0.10 / +0.40%
|
24.50
|
24.80
|
24.50
|
24.80
|
24.67
|
13.05
|
111,360
|
|
|
2/23/2016
|
-0.10 / -0.40%
|
24.80
|
25.00
|
24.60
|
24.70
|
24.78
|
13.00
|
148,500
|
|
|
2/22/2016
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.70
|
24.80
|
24.85
|
13.05
|
6,355,368
|
|
|
2/19/2016
|
-0.40 / -1.59%
|
25.00
|
25.20
|
24.60
|
24.70
|
25.00
|
13.00
|
109,150
|
|
|
2/18/2016
|
+0.40 / +1.62%
|
25.20
|
25.50
|
25.10
|
25.10
|
25.37
|
13.21
|
134,281
|
|
|
2/17/2016
|
+0.20 / +0.82%
|
24.50
|
25.00
|
24.50
|
24.70
|
24.91
|
13.00
|
60,699
|
|
|
2/16/2016
|
-0.40 / -1.61%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.70
|
12.90
|
133,400
|
|
|
2/15/2016
|
-0.10 / -0.40%
|
25.00
|
25.10
|
24.80
|
24.90
|
24.98
|
13.11
|
49,280
|
|
|
2/5/2016
|
+0.10 / +0.40%
|
25.00
|
25.00
|
24.60
|
25.00
|
24.96
|
13.16
|
154,310
|
|
|
2/4/2016
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.90
|
24.90
|
24.90
|
13.11
|
111,116
|
|
|
2/3/2016
|
0.00 / 0.00%
|
24.00
|
24.90
|
24.00
|
24.90
|
24.75
|
13.11
|
61,400
|
|
|
2/2/2016
|
-0.20 / -0.80%
|
24.80
|
25.00
|
24.80
|
24.90
|
24.89
|
13.11
|
60,550
|
|
|
2/1/2016
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.60
|
25.10
|
24.82
|
13.21
|
132,195
|
|
|
1/29/2016
|
0.00 / 0.00%
|
25.10
|
25.20
|
24.90
|
25.10
|
25.05
|
13.21
|
64,900
|
|
|
1/28/2016
|
0.00 / 0.00%
|
25.10
|
25.60
|
25.10
|
25.10
|
25.10
|
13.21
|
482,659
|
|
|
1/27/2016
|
+0.40 / +1.62%
|
24.40
|
25.70
|
24.40
|
25.10
|
24.70
|
13.21
|
1,184,692
|
|
|
1/26/2016
|
-0.40 / -1.59%
|
24.60
|
25.10
|
24.50
|
24.70
|
24.97
|
13.00
|
336,315
|
|
|
1/25/2016
|
+0.60 / +2.45%
|
25.00
|
25.50
|
24.90
|
25.10
|
25.10
|
13.21
|
424,050
|
|
|
1/22/2016
|
+1.10 / +4.70%
|
23.50
|
24.50
|
23.40
|
24.50
|
23.78
|
12.90
|
442,015
|
|
|
1/21/2016
|
-0.10 / -0.43%
|
23.40
|
23.50
|
23.30
|
23.40
|
23.47
|
12.32
|
406,500
|
|
|
1/20/2016
|
-0.30 / -1.26%
|
23.60
|
24.10
|
23.50
|
23.50
|
23.80
|
12.37
|
210,679
|
|
|
1/19/2016
|
+0.80 / +3.48%
|
23.00
|
24.00
|
23.00
|
23.80
|
23.49
|
12.53
|
186,910
|
|
|
1/18/2016
|
-2.00 / -8.00%
|
25.00
|
25.00
|
22.90
|
23.00
|
23.67
|
12.11
|
425,620
|
|
|