|
Closing price on 5/18/2017
|
|
| Open |
28.60 |
| High |
29.30 |
| Low |
28.50 |
| Volume |
46,605 |
| Split-adjusted Price |
16.97 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2017
|
-0.70 / -2.38%
|
28.60
|
29.30
|
28.50
|
28.70
|
28.78
|
16.97
|
46,605
|
|
|
5/17/2017
|
0.00 / 0.00%
|
29.00
|
29.40
|
28.60
|
29.40
|
28.87
|
17.38
|
73,706
|
|
|
5/16/2017
|
0.00 / 0.00%
|
29.40
|
29.80
|
29.00
|
29.40
|
29.47
|
17.38
|
27,277
|
|
|
5/15/2017
|
+0.60 / +2.08%
|
28.80
|
29.60
|
28.80
|
29.40
|
29.43
|
17.38
|
43,413
|
|
|
5/12/2017
|
-0.70 / -2.37%
|
29.50
|
29.50
|
28.80
|
28.80
|
28.93
|
17.03
|
57,310
|
|
|
5/11/2017
|
-0.10 / -0.34%
|
29.50
|
29.80
|
29.00
|
29.50
|
29.37
|
17.44
|
61,977
|
|
|
5/10/2017
|
-0.30 / -1.00%
|
30.50
|
30.50
|
29.40
|
29.60
|
29.55
|
17.50
|
39,172
|
|
|
5/9/2017
|
+0.80 / +2.75%
|
29.00
|
30.00
|
28.60
|
29.90
|
29.17
|
17.68
|
66,310
|
|
|
5/8/2017
|
+1.10 / +3.93%
|
28.50
|
30.30
|
27.70
|
29.10
|
28.96
|
17.20
|
79,841
|
|
|
5/5/2017
|
0.00 / 0.00%
|
27.00
|
28.70
|
27.00
|
28.00
|
28.01
|
16.55
|
52,170
|
|
|
5/4/2017
|
-1.00 / -3.45%
|
28.00
|
29.00
|
28.00
|
28.00
|
28.25
|
16.55
|
89,100
|
|
|
5/3/2017
|
-1.00 / -3.33%
|
27.00
|
30.00
|
27.00
|
29.00
|
30.00
|
17.14
|
70,340
|
|
|
4/28/2017
|
-0.60 / -1.96%
|
30.00
|
30.40
|
29.60
|
30.00
|
30.00
|
17.74
|
100,907
|
|
|
4/27/2017
|
-0.30 / -0.97%
|
32.30
|
32.30
|
30.60
|
30.60
|
30.90
|
18.09
|
358,297
|
|
|
4/26/2017
|
+1.20 / +4.04%
|
29.60
|
31.50
|
29.60
|
30.90
|
29.70
|
18.27
|
192,410
|
|
|
4/25/2017
|
+0.20 / +0.68%
|
29.50
|
29.70
|
29.00
|
29.70
|
29.34
|
17.56
|
43,600
|
|
|
4/24/2017
|
+0.10 / +0.34%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.22
|
17.44
|
16,814
|
|
|
4/21/2017
|
0.00 / 0.00%
|
29.10
|
29.80
|
29.00
|
29.40
|
29.10
|
17.38
|
34,300
|
|
|
4/20/2017
|
+0.20 / +0.68%
|
29.90
|
29.90
|
29.10
|
29.40
|
29.20
|
17.38
|
44,164
|
|
|
4/19/2017
|
-0.20 / -0.68%
|
29.00
|
29.40
|
28.60
|
29.20
|
29.40
|
17.26
|
50,650
|
|
|
4/18/2017
|
+0.50 / +1.73%
|
28.60
|
29.50
|
28.00
|
29.40
|
28.74
|
17.38
|
36,180
|
|
|
4/17/2017
|
-0.20 / -0.69%
|
30.30
|
30.30
|
28.90
|
28.90
|
29.04
|
17.09
|
97,699
|
|
|
4/14/2017
|
+0.50 / +1.75%
|
28.60
|
29.20
|
28.10
|
29.10
|
28.60
|
17.20
|
60,735
|
|
|
4/13/2017
|
+0.10 / +0.35%
|
30.10
|
30.10
|
28.60
|
28.60
|
28.96
|
16.91
|
47,064
|
|
|
4/12/2017
|
-0.90 / -3.06%
|
29.10
|
29.20
|
28.20
|
28.50
|
28.72
|
16.85
|
86,416
|
|
|
4/11/2017
|
+0.40 / +1.38%
|
29.00
|
29.40
|
28.70
|
29.40
|
29.00
|
17.38
|
134,060
|
|
|
4/10/2017
|
-0.60 / -2.03%
|
28.60
|
29.50
|
28.60
|
29.00
|
28.96
|
17.14
|
84,824
|
|
|
4/7/2017
|
-0.40 / -1.33%
|
30.00
|
30.00
|
29.00
|
29.60
|
29.57
|
17.50
|
56,926
|
|
|
4/5/2017
|
+1.50 / +5.26%
|
28.30
|
30.30
|
28.00
|
30.00
|
29.29
|
17.74
|
122,088
|
|
|
4/4/2017
|
-1.20 / -4.04%
|
28.90
|
30.00
|
28.20
|
28.50
|
28.66
|
16.85
|
137,540
|
|
|