Closing price on 6/1/2018
|
|
Open |
32.10 |
High |
32.50 |
Low |
31.60 |
Volume |
63,400 |
Split-adjusted Price |
19.95 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2018
|
-0.30 / -0.93%
|
32.10
|
32.50
|
31.60
|
31.80
|
32.10
|
19.95
|
63,400
|
|
5/31/2018
|
+0.50 / +1.58%
|
31.00
|
32.40
|
31.00
|
32.10
|
32.03
|
20.14
|
111,400
|
|
5/30/2018
|
-0.40 / -1.25%
|
28.80
|
32.80
|
28.80
|
31.60
|
31.64
|
19.82
|
221,729
|
|
5/29/2018
|
+0.10 / +0.31%
|
31.80
|
32.00
|
31.70
|
32.00
|
31.93
|
20.07
|
287,100
|
|
5/28/2018
|
+0.90 / +2.90%
|
31.00
|
32.00
|
30.30
|
31.90
|
31.61
|
20.01
|
1,390,500
|
|
5/25/2018
|
-0.50 / -1.59%
|
31.50
|
31.90
|
31.00
|
31.00
|
31.37
|
19.45
|
296,700
|
|
5/24/2018
|
-0.50 / -1.56%
|
32.00
|
32.20
|
31.00
|
31.50
|
31.46
|
19.76
|
123,800
|
|
5/23/2018
|
+1.00 / +3.23%
|
31.00
|
32.10
|
31.00
|
32.00
|
31.46
|
20.07
|
446,600
|
|
5/22/2018
|
-1.30 / -4.02%
|
31.60
|
32.50
|
30.50
|
31.00
|
31.52
|
19.45
|
557,400
|
|
5/21/2018
|
-0.50 / -1.52%
|
33.00
|
33.00
|
32.10
|
32.30
|
32.24
|
20.26
|
416,800
|
|
5/18/2018
|
-0.70 / -2.09%
|
33.10
|
33.40
|
32.30
|
32.80
|
32.88
|
20.58
|
278,500
|
|
5/17/2018
|
-0.40 / -1.18%
|
34.40
|
34.40
|
33.40
|
33.50
|
33.67
|
21.02
|
356,600
|
|
5/16/2018
|
-1.10 / -3.14%
|
34.60
|
35.00
|
33.90
|
33.90
|
34.07
|
21.27
|
615,100
|
|
5/15/2018
|
+0.70 / +2.04%
|
34.30
|
35.40
|
34.00
|
35.00
|
34.46
|
21.96
|
196,200
|
|
5/14/2018
|
+0.10 / +0.29%
|
34.20
|
34.50
|
34.00
|
34.30
|
34.24
|
21.52
|
225,000
|
|
5/11/2018
|
-0.10 / -0.29%
|
33.60
|
34.30
|
33.40
|
34.20
|
33.91
|
21.45
|
152,000
|
|
5/10/2018
|
+0.50 / +1.48%
|
33.90
|
35.60
|
33.70
|
34.30
|
34.59
|
21.52
|
668,600
|
|
5/9/2018
|
+0.30 / +0.90%
|
33.50
|
34.10
|
33.50
|
33.80
|
33.66
|
21.20
|
737,000
|
|
5/8/2018
|
+0.40 / +1.21%
|
33.10
|
34.20
|
33.10
|
33.50
|
33.53
|
21.02
|
994,100
|
|
5/7/2018
|
+0.10 / +0.30%
|
33.10
|
34.30
|
32.90
|
33.10
|
33.11
|
20.76
|
646,700
|
|
5/4/2018
|
+0.40 / +1.23%
|
32.50
|
33.20
|
32.50
|
33.00
|
32.63
|
20.70
|
656,200
|
|
5/3/2018
|
+0.10 / +0.31%
|
32.30
|
32.70
|
30.50
|
32.60
|
31.36
|
20.45
|
942,700
|
|
5/2/2018
|
-0.50 / -1.52%
|
32.80
|
33.70
|
32.00
|
32.50
|
32.73
|
20.39
|
171,100
|
|
4/27/2018
|
-0.80 / -2.37%
|
33.10
|
33.80
|
33.00
|
33.00
|
33.42
|
20.70
|
438,500
|
|
4/26/2018
|
-2.10 / -5.85%
|
35.60
|
35.80
|
33.60
|
33.80
|
34.57
|
21.20
|
578,800
|
|
4/24/2018
|
-0.10 / -0.28%
|
32.40
|
36.40
|
32.40
|
35.90
|
35.60
|
22.52
|
252,900
|
|
4/23/2018
|
-2.20 / -5.76%
|
38.20
|
38.40
|
35.00
|
36.00
|
36.97
|
22.58
|
377,600
|
|
4/20/2018
|
-0.60 / -1.55%
|
38.70
|
38.80
|
37.30
|
38.20
|
37.98
|
23.96
|
479,100
|
|
4/19/2018
|
+0.30 / +0.78%
|
38.50
|
39.50
|
38.30
|
38.80
|
38.70
|
24.34
|
360,100
|
|
4/18/2018
|
+0.10 / +0.26%
|
38.30
|
38.70
|
38.30
|
38.50
|
38.55
|
24.15
|
172,700
|
|
|