Closing price on 6/30/2017
|
|
Open |
33.20 |
High |
34.10 |
Low |
33.20 |
Volume |
553,108 |
Split-adjusted Price |
19.92 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/30/2017
|
+0.40 / +1.20%
|
33.20
|
34.10
|
33.20
|
33.70
|
33.66
|
19.92
|
553,108
|
|
6/29/2017
|
+0.70 / +2.15%
|
32.60
|
33.60
|
32.60
|
33.30
|
33.21
|
19.69
|
335,558
|
|
6/28/2017
|
0.00 / 0.00%
|
32.40
|
33.30
|
32.20
|
32.60
|
32.57
|
19.27
|
683,930
|
|
6/27/2017
|
-0.50 / -1.51%
|
33.20
|
33.20
|
32.10
|
32.60
|
32.62
|
19.27
|
566,234
|
|
6/26/2017
|
-0.40 / -1.19%
|
33.40
|
33.90
|
33.00
|
33.10
|
33.30
|
19.57
|
483,039
|
|
6/23/2017
|
-0.70 / -2.05%
|
34.30
|
34.30
|
31.60
|
33.50
|
32.32
|
19.80
|
2,572,479
|
|
6/22/2017
|
0.00 / 0.00%
|
34.40
|
36.00
|
34.00
|
34.20
|
34.61
|
20.22
|
1,359,705
|
|
6/21/2017
|
+2.20 / +6.88%
|
32.00
|
34.50
|
31.50
|
34.20
|
32.61
|
20.22
|
2,310,161
|
|
6/20/2017
|
-0.70 / -2.14%
|
32.60
|
33.00
|
32.00
|
32.00
|
32.32
|
18.92
|
711,482
|
|
6/19/2017
|
-0.70 / -2.10%
|
33.50
|
33.60
|
32.40
|
32.70
|
32.81
|
19.33
|
753,724
|
|
6/16/2017
|
-0.10 / -0.30%
|
33.50
|
33.70
|
33.00
|
33.40
|
33.39
|
19.75
|
354,392
|
|
6/15/2017
|
-0.20 / -0.59%
|
33.70
|
35.50
|
33.50
|
33.50
|
34.28
|
19.80
|
625,699
|
|
6/14/2017
|
0.00 / 0.00%
|
33.70
|
33.80
|
33.00
|
33.70
|
33.52
|
19.92
|
157,467
|
|
6/13/2017
|
+0.20 / +0.60%
|
33.90
|
34.30
|
33.50
|
33.70
|
33.85
|
19.92
|
690,075
|
|
6/12/2017
|
+2.20 / +7.03%
|
31.30
|
33.90
|
31.30
|
33.50
|
32.38
|
19.80
|
1,151,939
|
|
6/9/2017
|
0.00 / 0.00%
|
31.00
|
32.00
|
31.00
|
31.30
|
31.52
|
18.50
|
428,977
|
|
6/8/2017
|
0.00 / 0.00%
|
31.50
|
32.50
|
31.30
|
31.30
|
31.70
|
18.50
|
301,551
|
|
6/7/2017
|
+0.50 / +1.62%
|
30.00
|
32.10
|
30.00
|
31.30
|
31.52
|
18.50
|
635,894
|
|
6/6/2017
|
-0.20 / -0.65%
|
31.30
|
31.30
|
30.50
|
30.80
|
30.75
|
18.21
|
248,100
|
|
6/5/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.50
|
31.00
|
30.83
|
18.33
|
164,380
|
|
6/2/2017
|
-0.80 / -2.52%
|
31.80
|
32.20
|
31.00
|
31.00
|
31.28
|
18.33
|
235,790
|
|
6/1/2017
|
+1.80 / +6.00%
|
29.50
|
32.10
|
29.50
|
31.80
|
30.96
|
18.80
|
951,599
|
|
5/31/2017
|
+0.80 / +2.74%
|
29.20
|
30.70
|
29.20
|
30.00
|
30.05
|
17.74
|
131,350
|
|
5/30/2017
|
-0.90 / -2.99%
|
29.50
|
29.90
|
29.20
|
29.20
|
29.59
|
17.26
|
69,428
|
|
5/29/2017
|
-0.30 / -0.99%
|
30.00
|
30.40
|
29.80
|
30.10
|
30.09
|
17.79
|
114,210
|
|
5/26/2017
|
+0.40 / +1.33%
|
29.50
|
30.90
|
29.50
|
30.40
|
30.18
|
17.97
|
90,780
|
|
5/25/2017
|
+1.10 / +3.81%
|
28.50
|
30.10
|
28.50
|
30.00
|
29.35
|
17.74
|
143,835
|
|
5/24/2017
|
0.00 / 0.00%
|
28.50
|
29.00
|
28.20
|
28.90
|
28.48
|
17.09
|
53,100
|
|
5/23/2017
|
0.00 / 0.00%
|
28.80
|
29.20
|
28.50
|
28.90
|
28.64
|
17.09
|
71,366
|
|
5/22/2017
|
-0.40 / -1.37%
|
29.00
|
29.30
|
28.90
|
28.90
|
29.01
|
17.09
|
56,910
|
|
|