|
Closing price on 8/18/2017
|
|
| Open |
42.90 |
| High |
42.90 |
| Low |
36.00 |
| Volume |
418,700 |
| Split-adjusted Price |
39.08 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2017
|
+2.00 / +5.13%
|
42.90
|
42.90
|
36.00
|
41.00
|
39.25
|
39.08
|
418,700
|
|
|
8/17/2017
|
+3.50 / +9.86%
|
35.00
|
39.00
|
34.30
|
39.00
|
37.61
|
37.17
|
530,000
|
|
|
8/16/2017
|
-2.00 / -5.33%
|
37.40
|
37.50
|
33.80
|
35.50
|
35.01
|
33.83
|
631,500
|
|
|
8/15/2017
|
+0.70 / +1.90%
|
37.00
|
37.60
|
36.50
|
37.50
|
37.21
|
35.74
|
494,303
|
|
|
8/14/2017
|
+0.80 / +2.22%
|
36.00
|
37.00
|
35.80
|
36.80
|
36.50
|
35.07
|
410,700
|
|
|
8/11/2017
|
+1.40 / +4.05%
|
34.50
|
36.00
|
34.10
|
36.00
|
35.23
|
34.31
|
944,800
|
|
|
8/10/2017
|
+1.80 / +5.49%
|
32.80
|
34.70
|
32.50
|
34.60
|
33.70
|
32.98
|
1,233,447
|
|
|
8/9/2017
|
-0.20 / -0.61%
|
32.90
|
33.10
|
32.80
|
32.80
|
32.92
|
31.26
|
202,156
|
|
|
8/8/2017
|
-0.70 / -2.08%
|
33.50
|
33.70
|
32.90
|
33.00
|
33.31
|
31.45
|
565,300
|
|
|
8/7/2017
|
+1.00 / +3.06%
|
32.50
|
33.90
|
32.00
|
33.70
|
33.24
|
32.12
|
852,825
|
|
|
8/4/2017
|
+0.30 / +0.93%
|
32.10
|
32.90
|
31.90
|
32.70
|
32.51
|
31.16
|
779,600
|
|
|
8/3/2017
|
+0.40 / +1.25%
|
31.60
|
32.50
|
31.30
|
32.40
|
32.16
|
30.88
|
389,600
|
|
|
8/2/2017
|
+1.00 / +3.23%
|
30.80
|
32.00
|
30.60
|
32.00
|
31.47
|
30.50
|
509,166
|
|
|
8/1/2017
|
+2.50 / +8.77%
|
28.40
|
31.20
|
27.90
|
31.00
|
29.77
|
29.54
|
1,505,110
|
|
|
7/31/2017
|
+1.20 / +4.40%
|
27.10
|
28.70
|
26.50
|
28.50
|
28.00
|
27.16
|
992,900
|
|
|
7/28/2017
|
-0.90 / -3.19%
|
27.70
|
28.20
|
27.00
|
27.30
|
27.35
|
26.02
|
246,000
|
|
|
7/27/2017
|
+0.10 / +0.36%
|
27.90
|
28.30
|
27.90
|
28.20
|
28.11
|
26.88
|
326,800
|
|
|
7/26/2017
|
+1.60 / +6.04%
|
26.30
|
28.10
|
26.20
|
28.10
|
27.42
|
26.78
|
1,036,400
|
|
|
7/25/2017
|
-0.10 / -0.38%
|
26.60
|
26.70
|
26.50
|
26.50
|
26.60
|
25.26
|
795,000
|
|
|
7/24/2017
|
0.00 / 0.00%
|
26.40
|
26.60
|
26.20
|
26.60
|
26.44
|
25.35
|
241,000
|
|
|
7/21/2017
|
+0.50 / +1.92%
|
26.10
|
27.10
|
25.90
|
26.60
|
26.61
|
25.35
|
966,244
|
|
|
7/20/2017
|
-0.10 / -0.38%
|
26.10
|
26.60
|
26.00
|
26.10
|
26.28
|
24.87
|
421,916
|
|
|
7/19/2017
|
+0.20 / +0.77%
|
25.60
|
26.40
|
25.50
|
26.20
|
26.12
|
24.97
|
1,022,106
|
|
|
7/18/2017
|
-0.30 / -1.14%
|
26.30
|
26.40
|
25.50
|
26.00
|
25.91
|
24.78
|
236,100
|
|
|
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
|
|
|