Closing price on 4/4/2018
|
|
Open |
40.10 |
High |
40.10 |
Low |
38.70 |
Volume |
832,000 |
Split-adjusted Price |
25.86 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2018
|
-1.00 / -2.52%
|
40.10
|
40.10
|
38.70
|
38.70
|
39.30
|
25.86
|
832,000
|
|
4/3/2018
|
-0.60 / -1.49%
|
40.70
|
40.70
|
39.20
|
39.70
|
39.70
|
26.53
|
821,000
|
|
4/2/2018
|
-0.10 / -0.25%
|
40.50
|
41.00
|
40.10
|
40.30
|
40.51
|
26.93
|
830,300
|
|
3/30/2018
|
-0.40 / -0.98%
|
40.80
|
40.80
|
40.00
|
40.40
|
40.31
|
27.00
|
663,600
|
|
3/29/2018
|
-0.10 / -0.24%
|
41.00
|
41.10
|
40.50
|
40.80
|
40.67
|
27.26
|
944,715
|
|
3/28/2018
|
-0.10 / -0.24%
|
41.00
|
41.40
|
40.20
|
40.90
|
40.98
|
27.33
|
432,915
|
|
3/27/2018
|
-1.00 / -2.38%
|
42.50
|
43.30
|
39.50
|
41.00
|
41.47
|
27.40
|
2,887,000
|
|
3/26/2018
|
+0.50 / +1.20%
|
41.50
|
43.20
|
41.20
|
42.00
|
42.07
|
28.07
|
1,294,544
|
|
3/23/2018
|
+0.60 / +1.47%
|
40.30
|
41.50
|
39.10
|
41.50
|
40.24
|
27.73
|
1,510,155
|
|
3/22/2018
|
0.00 / 0.00%
|
40.90
|
41.60
|
40.70
|
40.90
|
41.01
|
27.33
|
769,980
|
|
3/21/2018
|
+0.30 / +0.74%
|
40.60
|
41.30
|
40.60
|
40.90
|
41.04
|
27.33
|
884,034
|
|
3/20/2018
|
-0.30 / -0.73%
|
40.90
|
41.40
|
40.30
|
40.60
|
40.85
|
27.13
|
768,269
|
|
3/19/2018
|
-0.60 / -1.45%
|
41.50
|
41.60
|
40.40
|
40.90
|
41.17
|
27.33
|
2,873,735
|
|
3/16/2018
|
-0.70 / -1.66%
|
42.00
|
42.00
|
41.00
|
41.50
|
41.24
|
27.73
|
2,860,595
|
|
3/15/2018
|
-0.10 / -0.24%
|
42.90
|
42.90
|
40.80
|
42.20
|
41.83
|
28.20
|
2,207,705
|
|
3/14/2018
|
+3.70 / +9.59%
|
39.90
|
42.40
|
39.70
|
42.30
|
41.11
|
28.27
|
1,673,285
|
|
3/13/2018
|
+0.20 / +0.52%
|
38.50
|
40.50
|
38.40
|
38.60
|
39.01
|
25.79
|
6,090,101
|
|
3/12/2018
|
-0.70 / -1.79%
|
39.50
|
39.50
|
38.00
|
38.40
|
38.40
|
25.66
|
2,858,992
|
|
3/9/2018
|
-0.40 / -1.01%
|
41.00
|
41.00
|
39.10
|
39.10
|
39.59
|
26.13
|
1,297,949
|
|
3/8/2018
|
0.00 / 0.00%
|
39.90
|
40.10
|
38.60
|
39.50
|
39.53
|
26.39
|
777,932
|
|
3/7/2018
|
-2.00 / -4.82%
|
41.50
|
42.00
|
39.50
|
39.50
|
40.25
|
26.39
|
2,446,369
|
|
3/6/2018
|
-2.10 / -4.82%
|
43.50
|
43.60
|
41.50
|
41.50
|
41.91
|
27.73
|
904,880
|
|
3/5/2018
|
+1.60 / +3.81%
|
42.30
|
44.00
|
42.10
|
43.60
|
42.33
|
29.13
|
1,225,182
|
|
3/2/2018
|
+0.20 / +0.48%
|
41.80
|
45.00
|
41.60
|
42.00
|
42.61
|
28.07
|
960,538
|
|
3/1/2018
|
+2.90 / +7.46%
|
38.90
|
42.30
|
38.90
|
41.80
|
41.22
|
27.93
|
973,881
|
|
2/28/2018
|
0.00 / 0.00%
|
38.90
|
39.00
|
38.50
|
38.90
|
38.80
|
25.99
|
207,072
|
|
2/27/2018
|
0.00 / 0.00%
|
38.90
|
39.30
|
38.60
|
38.90
|
38.97
|
25.99
|
226,604
|
|
2/26/2018
|
-0.10 / -0.26%
|
39.20
|
39.20
|
38.80
|
38.90
|
38.98
|
25.99
|
140,115
|
|
2/23/2018
|
0.00 / 0.00%
|
39.00
|
39.20
|
38.40
|
39.00
|
38.94
|
26.06
|
260,187
|
|
2/22/2018
|
-0.10 / -0.26%
|
39.10
|
39.10
|
38.90
|
39.00
|
39.01
|
26.06
|
184,793
|
|
|