|
Closing price on 6/14/2017
|
|
| Open |
33.70 |
| High |
33.80 |
| Low |
33.00 |
| Volume |
157,467 |
| Split-adjusted Price |
19.08 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2017
|
0.00 / 0.00%
|
33.70
|
33.80
|
33.00
|
33.70
|
33.52
|
19.08
|
157,467
|
|
|
6/13/2017
|
+0.20 / +0.60%
|
33.90
|
34.30
|
33.50
|
33.70
|
33.85
|
19.08
|
690,075
|
|
|
6/12/2017
|
+2.20 / +7.03%
|
31.30
|
33.90
|
31.30
|
33.50
|
32.38
|
18.96
|
1,151,939
|
|
|
6/9/2017
|
0.00 / 0.00%
|
31.00
|
32.00
|
31.00
|
31.30
|
31.52
|
17.72
|
428,977
|
|
|
6/8/2017
|
0.00 / 0.00%
|
31.50
|
32.50
|
31.30
|
31.30
|
31.70
|
17.72
|
301,551
|
|
|
6/7/2017
|
+0.50 / +1.62%
|
30.00
|
32.10
|
30.00
|
31.30
|
31.52
|
17.72
|
635,894
|
|
|
6/6/2017
|
-0.20 / -0.65%
|
31.30
|
31.30
|
30.50
|
30.80
|
30.75
|
17.44
|
248,100
|
|
|
6/5/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.50
|
31.00
|
30.83
|
17.55
|
164,380
|
|
|
6/2/2017
|
-0.80 / -2.52%
|
31.80
|
32.20
|
31.00
|
31.00
|
31.28
|
17.55
|
235,790
|
|
|
6/1/2017
|
+1.80 / +6.00%
|
29.50
|
32.10
|
29.50
|
31.80
|
30.96
|
18.00
|
951,599
|
|
|
5/31/2017
|
+0.80 / +2.74%
|
29.20
|
30.70
|
29.20
|
30.00
|
30.05
|
16.98
|
131,350
|
|
|
5/30/2017
|
-0.90 / -2.99%
|
29.50
|
29.90
|
29.20
|
29.20
|
29.59
|
16.53
|
69,428
|
|
|
5/29/2017
|
-0.30 / -0.99%
|
30.00
|
30.40
|
29.80
|
30.10
|
30.09
|
17.04
|
114,210
|
|
|
5/26/2017
|
+0.40 / +1.33%
|
29.50
|
30.90
|
29.50
|
30.40
|
30.18
|
17.21
|
90,780
|
|
|
5/25/2017
|
+1.10 / +3.81%
|
28.50
|
30.10
|
28.50
|
30.00
|
29.35
|
16.98
|
143,835
|
|
|
5/24/2017
|
0.00 / 0.00%
|
28.50
|
29.00
|
28.20
|
28.90
|
28.48
|
16.36
|
53,100
|
|
|
5/23/2017
|
0.00 / 0.00%
|
28.80
|
29.20
|
28.50
|
28.90
|
28.64
|
16.36
|
71,366
|
|
|
5/22/2017
|
-0.40 / -1.37%
|
29.00
|
29.30
|
28.90
|
28.90
|
29.01
|
16.36
|
56,910
|
|
|
5/19/2017
|
+0.60 / +2.09%
|
28.70
|
29.30
|
28.70
|
29.30
|
29.00
|
16.59
|
26,225
|
|
|
5/18/2017
|
-0.70 / -2.38%
|
28.60
|
29.30
|
28.50
|
28.70
|
28.78
|
16.25
|
46,605
|
|
|
5/17/2017
|
0.00 / 0.00%
|
29.00
|
29.40
|
28.60
|
29.40
|
28.87
|
16.64
|
73,706
|
|
|
5/16/2017
|
0.00 / 0.00%
|
29.40
|
29.80
|
29.00
|
29.40
|
29.47
|
16.64
|
27,277
|
|
|
5/15/2017
|
+0.60 / +2.08%
|
28.80
|
29.60
|
28.80
|
29.40
|
29.43
|
16.64
|
43,413
|
|
|
5/12/2017
|
-0.70 / -2.37%
|
29.50
|
29.50
|
28.80
|
28.80
|
28.93
|
16.30
|
57,310
|
|
|
5/11/2017
|
-0.10 / -0.34%
|
29.50
|
29.80
|
29.00
|
29.50
|
29.37
|
16.70
|
61,977
|
|
|
5/10/2017
|
-0.30 / -1.00%
|
30.50
|
30.50
|
29.40
|
29.60
|
29.55
|
16.76
|
39,172
|
|
|
5/9/2017
|
+0.80 / +2.75%
|
29.00
|
30.00
|
28.60
|
29.90
|
29.17
|
16.93
|
66,310
|
|
|
5/8/2017
|
+1.10 / +3.93%
|
28.50
|
30.30
|
27.70
|
29.10
|
28.96
|
16.47
|
79,841
|
|
|
5/5/2017
|
0.00 / 0.00%
|
27.00
|
28.70
|
27.00
|
28.00
|
28.01
|
15.85
|
52,170
|
|
|
5/4/2017
|
-1.00 / -3.45%
|
28.00
|
29.00
|
28.00
|
28.00
|
28.25
|
15.85
|
89,100
|
|
|