|
|
Closing price on 7/17/2017
|
|
| Open |
24.50 |
| High |
26.50 |
| Low |
24.00 |
| Volume |
1,538,450 |
| Split-adjusted Price |
25.07 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2017
|
+1.80 / +7.35%
|
24.50
|
26.50
|
24.00
|
26.30
|
25.50
|
25.07
|
1,538,450
|
|
|
7/14/2017
|
-1.80 / -6.84%
|
23.70
|
24.70
|
23.70
|
24.50
|
23.84
|
23.35
|
1,426,300
|
|
|
7/13/2017
|
-2.90 / -9.93%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
25.07
|
3,950
|
|
|
7/12/2017
|
-3.20 / -9.88%
|
32.40
|
32.40
|
29.20
|
29.20
|
29.97
|
27.83
|
2,900
|
|
|
7/11/2017
|
-3.50 / -9.75%
|
35.90
|
37.20
|
32.40
|
32.40
|
36.08
|
30.88
|
930,500
|
|
|
7/10/2017
|
+2.60 / +7.81%
|
34.00
|
36.00
|
33.30
|
35.90
|
34.85
|
34.21
|
1,645,516
|
|
|
7/7/2017
|
+3.00 / +9.90%
|
30.30
|
33.30
|
30.20
|
33.30
|
32.44
|
31.74
|
2,600,335
|
|
|
7/6/2017
|
0.00 / 0.00%
|
30.50
|
30.60
|
29.50
|
30.30
|
30.44
|
28.88
|
343,400
|
|
|
7/5/2017
|
-0.60 / -1.94%
|
28.10
|
30.70
|
28.10
|
30.30
|
30.29
|
28.88
|
609,400
|
|
|
7/4/2017
|
0.00 / 0.00%
|
27.90
|
31.00
|
27.90
|
30.90
|
30.75
|
29.45
|
459,600
|
|
|
7/3/2017
|
-3.10 / -9.12%
|
30.60
|
31.10
|
30.60
|
30.90
|
30.69
|
29.45
|
973,716
|
|
|
6/30/2017
|
-3.70 / -9.81%
|
37.60
|
39.60
|
34.00
|
34.00
|
38.35
|
32.40
|
1,054,500
|
|
|
6/29/2017
|
+3.10 / +8.96%
|
34.60
|
37.80
|
33.90
|
37.70
|
36.10
|
35.93
|
1,720,235
|
|
|
6/28/2017
|
+2.40 / +7.45%
|
31.80
|
34.70
|
31.10
|
34.60
|
33.49
|
32.98
|
1,392,200
|
|
|
6/27/2017
|
-0.10 / -0.31%
|
31.60
|
32.20
|
31.00
|
32.20
|
31.96
|
30.69
|
422,600
|
|
|
6/26/2017
|
+2.10 / +6.95%
|
30.60
|
32.40
|
29.60
|
32.30
|
31.16
|
30.78
|
877,700
|
|
|
6/23/2017
|
-0.20 / -0.66%
|
30.30
|
30.40
|
29.80
|
30.20
|
30.12
|
28.78
|
345,360
|
|
|
6/22/2017
|
+0.60 / +2.01%
|
29.60
|
30.40
|
29.50
|
30.40
|
30.09
|
28.97
|
356,240
|
|
|
6/21/2017
|
-3.00 / -9.15%
|
32.50
|
32.80
|
29.60
|
29.80
|
30.58
|
28.40
|
617,307
|
|
|
6/20/2017
|
+2.80 / +9.33%
|
30.00
|
32.90
|
29.50
|
32.80
|
31.51
|
31.26
|
1,432,095
|
|
|
6/19/2017
|
+2.70 / +9.89%
|
27.30
|
30.00
|
26.50
|
30.00
|
28.67
|
28.59
|
1,779,935
|
|
|
6/16/2017
|
+2.40 / +9.64%
|
24.90
|
27.30
|
24.30
|
27.30
|
26.37
|
26.02
|
1,555,800
|
|
|
6/15/2017
|
-0.10 / -0.40%
|
24.70
|
25.00
|
24.10
|
24.90
|
24.87
|
23.73
|
165,720
|
|
|
6/14/2017
|
-0.30 / -1.19%
|
25.30
|
25.50
|
24.00
|
25.00
|
25.15
|
23.83
|
348,800
|
|
|
6/13/2017
|
-0.20 / -0.78%
|
25.30
|
25.60
|
24.80
|
25.30
|
25.33
|
24.11
|
269,900
|
|
|
6/12/2017
|
+0.50 / +2.00%
|
25.00
|
25.50
|
24.30
|
25.50
|
25.36
|
24.30
|
879,430
|
|
|
6/9/2017
|
+0.30 / +1.21%
|
25.20
|
25.30
|
23.90
|
25.00
|
24.62
|
23.83
|
338,310
|
|
|
6/8/2017
|
+2.20 / +9.78%
|
22.00
|
24.70
|
21.20
|
24.70
|
23.96
|
23.54
|
892,850
|
|
|
6/7/2017
|
0.00 / 0.00%
|
20.30
|
22.50
|
20.30
|
22.50
|
20.79
|
21.44
|
971,500
|
|
|
6/6/2017
|
-2.50 / -10.00%
|
23.90
|
25.30
|
22.50
|
22.50
|
23.87
|
21.44
|
396,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|