|
Closing price on 7/29/2015
|
|
| Open |
20.50 |
| High |
20.80 |
| Low |
20.00 |
| Volume |
577,920 |
| Split-adjusted Price |
10.48 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2015
|
-0.70 / -3.38%
|
20.50
|
20.80
|
20.00
|
20.00
|
20.41
|
10.48
|
577,920
|
|
|
7/28/2015
|
-0.40 / -1.90%
|
21.10
|
21.50
|
20.70
|
20.70
|
21.10
|
10.85
|
544,660
|
|
|
7/27/2015
|
+0.40 / +1.93%
|
20.70
|
21.60
|
20.70
|
21.10
|
21.05
|
11.06
|
542,900
|
|
|
7/24/2015
|
-0.60 / -2.82%
|
21.30
|
21.50
|
20.70
|
20.70
|
21.11
|
10.85
|
540,128
|
|
|
7/23/2015
|
+0.90 / +4.41%
|
20.60
|
22.40
|
20.60
|
21.30
|
21.39
|
11.16
|
704,226
|
|
|
7/22/2015
|
+0.80 / +4.08%
|
19.20
|
20.50
|
19.20
|
20.40
|
20.03
|
10.69
|
911,843
|
|
|
7/21/2015
|
-0.10 / -0.51%
|
19.60
|
20.60
|
19.00
|
19.60
|
19.56
|
10.27
|
601,614
|
|
|
7/20/2015
|
-2.00 / -9.22%
|
21.60
|
21.60
|
19.70
|
19.70
|
20.16
|
10.32
|
724,267
|
|
|
7/17/2015
|
-0.30 / -1.36%
|
22.00
|
22.50
|
21.70
|
21.70
|
22.10
|
11.37
|
206,290
|
|
|
7/16/2015
|
-1.00 / -4.35%
|
21.40
|
24.50
|
21.40
|
22.00
|
22.93
|
11.53
|
358,700
|
|
|
7/15/2015
|
+1.20 / +5.50%
|
21.80
|
23.10
|
21.10
|
23.00
|
21.80
|
12.05
|
304,710
|
|
|
7/14/2015
|
0.00 / 0.00%
|
23.50
|
23.90
|
21.80
|
21.80
|
23.39
|
11.42
|
1,387,764
|
|
|
7/13/2015
|
+1.90 / +9.55%
|
20.00
|
21.80
|
20.00
|
21.80
|
21.76
|
11.42
|
704,191
|
|
|
7/10/2015
|
+1.80 / +9.94%
|
18.30
|
19.90
|
18.10
|
19.90
|
19.34
|
10.43
|
205,489
|
|
|
7/9/2015
|
-0.40 / -2.16%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.00
|
9.49
|
2,918
|
|
|
7/8/2015
|
-0.30 / -1.60%
|
18.50
|
18.60
|
18.50
|
18.50
|
18.52
|
9.70
|
11,106
|
|
|
7/7/2015
|
+1.30 / +7.43%
|
17.10
|
19.00
|
17.10
|
18.80
|
18.26
|
9.85
|
46,751
|
|
|
7/6/2015
|
-0.50 / -2.78%
|
17.50
|
17.90
|
17.00
|
17.50
|
17.16
|
9.17
|
8,710
|
|
|
7/3/2015
|
+1.40 / +8.43%
|
16.60
|
18.00
|
16.60
|
18.00
|
17.61
|
9.43
|
19,329
|
|
|
7/2/2015
|
+0.10 / +0.61%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.66
|
8.70
|
2,245
|
|
|
7/1/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.65
|
1,320
|
|
|
6/30/2015
|
-0.30 / -1.79%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.51
|
8.65
|
1,100
|
|
|
6/29/2015
|
+0.60 / +3.70%
|
16.20
|
17.00
|
16.20
|
16.80
|
16.75
|
8.80
|
13,490
|
|
|
6/26/2015
|
-0.30 / -1.82%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.50
|
8.49
|
7,185
|
|
|
6/25/2015
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.65
|
1,085
|
|
|
6/24/2015
|
-0.70 / -4.12%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.40
|
8.54
|
267,035
|
|
|
6/23/2015
|
+0.40 / +2.41%
|
16.10
|
17.00
|
16.10
|
17.00
|
16.83
|
8.91
|
3,521
|
|
|
6/22/2015
|
-0.20 / -1.19%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.70
|
1,220
|
|
|
6/19/2015
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.98
|
8.80
|
252,770
|
|
|
6/18/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.10
|
17.00
|
16.82
|
8.91
|
6,858
|
|
|