|
Closing price on 8/17/2015
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
18.80 |
| Volume |
142,220 |
| Split-adjusted Price |
9.96 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2015
|
-0.80 / -4.04%
|
19.70
|
19.70
|
18.80
|
19.00
|
19.20
|
9.96
|
142,220
|
|
|
8/14/2015
|
+0.40 / +2.06%
|
19.40
|
20.00
|
18.90
|
19.80
|
19.45
|
10.38
|
138,000
|
|
|
8/13/2015
|
-0.80 / -3.96%
|
20.00
|
20.00
|
19.30
|
19.40
|
19.61
|
10.17
|
195,651
|
|
|
8/12/2015
|
-0.30 / -1.46%
|
20.10
|
20.60
|
19.80
|
20.20
|
20.12
|
10.59
|
226,781
|
|
|
8/11/2015
|
0.00 / 0.00%
|
20.50
|
21.10
|
20.30
|
20.50
|
20.50
|
10.74
|
342,055
|
|
|
8/10/2015
|
+1.30 / +6.77%
|
19.30
|
20.80
|
19.20
|
20.50
|
20.06
|
10.74
|
358,493
|
|
|
8/7/2015
|
+0.10 / +0.52%
|
18.80
|
19.50
|
18.80
|
19.20
|
19.27
|
10.06
|
55,000
|
|
|
8/6/2015
|
-0.70 / -3.54%
|
19.80
|
19.80
|
19.10
|
19.10
|
19.59
|
10.01
|
143,600
|
|
|
8/5/2015
|
+0.70 / +3.66%
|
19.10
|
20.20
|
19.10
|
19.80
|
19.53
|
10.38
|
163,498
|
|
|
8/4/2015
|
+0.40 / +2.14%
|
19.40
|
19.70
|
18.80
|
19.10
|
19.13
|
10.01
|
98,506
|
|
|
8/3/2015
|
-1.10 / -5.56%
|
19.70
|
19.70
|
18.50
|
18.70
|
19.16
|
9.80
|
598,300
|
|
|
7/31/2015
|
-0.90 / -4.35%
|
20.70
|
21.00
|
19.80
|
19.80
|
20.49
|
10.38
|
293,900
|
|
|
7/30/2015
|
+0.70 / +3.50%
|
20.40
|
20.70
|
19.70
|
20.70
|
20.11
|
10.85
|
464,791
|
|
|
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
|
|
|