|
Closing price on 6/6/2014
|
|
| Open |
17.90 |
| High |
18.10 |
| Low |
17.90 |
| Volume |
5,252 |
| Split-adjusted Price |
8.58 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2014
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.90
|
18.00
|
18.02
|
8.58
|
5,252
|
|
|
6/5/2014
|
+0.30 / +1.70%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.85
|
8.53
|
9,639
|
|
|
6/4/2014
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.60
|
17.60
|
17.82
|
8.39
|
11,210
|
|
|
6/3/2014
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.62
|
8.39
|
9,100
|
|
|
6/2/2014
|
+0.20 / +1.14%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.44
|
2,190
|
|
|
5/30/2014
|
-0.40 / -2.23%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.34
|
640
|
|
|
5/29/2014
|
-0.20 / -1.10%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.86
|
8.53
|
25,000
|
|
|
5/28/2014
|
-0.20 / -1.09%
|
17.90
|
18.10
|
17.90
|
18.10
|
17.92
|
8.63
|
13,660
|
|
|
5/27/2014
|
+0.50 / +2.81%
|
17.80
|
18.30
|
17.80
|
18.30
|
17.98
|
8.72
|
21,100
|
|
|
5/26/2014
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.48
|
118
|
|
|
5/23/2014
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.79
|
8.48
|
11,010
|
|
|
5/22/2014
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.87
|
8.48
|
20,800
|
|
|
5/21/2014
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
8.58
|
15,559
|
|
|
5/20/2014
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.95
|
8.58
|
11,161
|
|
|
5/19/2014
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.87
|
8.53
|
1,721
|
|
|
5/16/2014
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.74
|
8.58
|
17,368
|
|
|
5/15/2014
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.40
|
17.70
|
17.62
|
8.44
|
39,900
|
|
|
5/14/2014
|
+0.60 / +3.47%
|
17.50
|
17.90
|
17.40
|
17.90
|
17.49
|
8.53
|
49,000
|
|
|
5/13/2014
|
-0.20 / -1.14%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.36
|
8.24
|
19,945
|
|
|
5/12/2014
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.10
|
17.50
|
17.37
|
8.34
|
84,350
|
|
|
5/9/2014
|
+0.20 / +1.14%
|
18.50
|
18.50
|
17.70
|
17.70
|
18.10
|
8.44
|
400
|
|
|
5/8/2014
|
-1.90 / -9.79%
|
18.80
|
18.80
|
17.50
|
17.50
|
17.93
|
8.34
|
77,720
|
|
|
5/7/2014
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.40
|
19.18
|
9.25
|
9,960
|
|
|
5/6/2014
|
+0.30 / +1.57%
|
19.20
|
19.40
|
18.80
|
19.40
|
18.95
|
9.25
|
95,000
|
|
|
5/5/2014
|
-0.30 / -1.55%
|
19.40
|
19.40
|
19.10
|
19.10
|
19.31
|
9.10
|
40,558
|
|
|
4/29/2014
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.37
|
9.25
|
65,410
|
|
|
4/28/2014
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.48
|
9.29
|
16,800
|
|
|
4/25/2014
|
-0.10 / -0.51%
|
19.30
|
19.50
|
19.30
|
19.40
|
19.39
|
9.25
|
8,005
|
|
|
4/24/2014
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.10
|
19.50
|
19.22
|
9.29
|
4,092
|
|
|
4/23/2014
|
-0.30 / -1.53%
|
18.80
|
19.50
|
18.80
|
19.30
|
19.31
|
9.20
|
25,319
|
|
|