|
Closing price on 9/4/2015
|
|
| Open |
17.60 |
| High |
17.90 |
| Low |
17.50 |
| Volume |
22,800 |
| Split-adjusted Price |
14.16 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2015
|
-0.90 / -4.89%
|
17.60
|
17.90
|
17.50
|
17.50
|
17.67
|
14.16
|
22,800
|
|
|
9/3/2015
|
+0.10 / +0.55%
|
17.00
|
18.40
|
17.00
|
18.40
|
17.79
|
14.89
|
82,800
|
|
|
9/1/2015
|
+0.30 / +1.67%
|
17.20
|
18.30
|
16.90
|
18.30
|
17.46
|
14.81
|
51,810
|
|
|
8/31/2015
|
-0.70 / -3.74%
|
18.70
|
18.70
|
17.00
|
18.00
|
17.91
|
14.57
|
44,500
|
|
|
8/28/2015
|
-0.10 / -0.53%
|
19.00
|
19.20
|
18.00
|
18.70
|
18.59
|
15.14
|
132,600
|
|
|
8/27/2015
|
+0.30 / +1.62%
|
18.50
|
19.30
|
18.50
|
18.80
|
18.92
|
15.22
|
49,800
|
|
|
8/26/2015
|
+0.90 / +5.11%
|
18.20
|
19.00
|
17.50
|
18.50
|
18.26
|
14.97
|
87,400
|
|
|
8/25/2015
|
-1.50 / -7.85%
|
19.10
|
19.30
|
17.20
|
17.60
|
17.82
|
14.25
|
67,300
|
|
|
8/24/2015
|
-2.10 / -9.91%
|
21.10
|
21.10
|
19.10
|
19.10
|
19.51
|
15.46
|
78,200
|
|
|
8/21/2015
|
+0.30 / +1.44%
|
21.30
|
21.30
|
20.00
|
21.20
|
20.42
|
17.16
|
56,600
|
|
|
8/20/2015
|
+0.30 / +1.46%
|
20.70
|
21.60
|
20.60
|
20.90
|
21.10
|
16.92
|
89,900
|
|
|
8/19/2015
|
-1.20 / -5.50%
|
20.50
|
21.70
|
20.50
|
20.60
|
21.12
|
16.67
|
36,800
|
|
|
8/18/2015
|
-0.90 / -3.96%
|
22.00
|
22.00
|
20.70
|
21.80
|
21.41
|
17.65
|
46,300
|
|
|
8/17/2015
|
+0.70 / +3.18%
|
20.50
|
24.00
|
20.50
|
22.70
|
22.56
|
18.37
|
131,200
|
|
|
8/14/2015
|
+2.00 / +10.00%
|
20.40
|
22.00
|
20.00
|
22.00
|
21.71
|
17.81
|
71,000
|
|
|
8/13/2015
|
-1.60 / -7.41%
|
19.70
|
22.60
|
19.70
|
20.00
|
20.78
|
16.19
|
19,000
|
|
|
8/12/2015
|
-2.30 / -9.62%
|
23.00
|
23.30
|
21.60
|
21.60
|
22.16
|
17.48
|
47,400
|
|
|
8/11/2015
|
-0.70 / -2.85%
|
22.20
|
25.10
|
22.20
|
23.90
|
24.60
|
19.35
|
148,400
|
|
|
8/10/2015
|
0.00 / 0.00%
|
22.20
|
24.60
|
22.20
|
24.60
|
22.27
|
19.91
|
148,900
|
|
|
8/7/2015
|
-2.70 / -9.89%
|
26.50
|
27.00
|
24.60
|
24.60
|
24.63
|
19.91
|
64,900
|
|
|
8/6/2015
|
+0.40 / +1.49%
|
26.90
|
27.60
|
24.30
|
27.30
|
25.40
|
22.10
|
81,600
|
|
|
8/5/2015
|
-1.40 / -4.95%
|
28.00
|
28.20
|
26.00
|
26.90
|
27.08
|
21.77
|
40,800
|
|
|
8/4/2015
|
+0.40 / +1.43%
|
28.00
|
30.20
|
27.90
|
28.30
|
29.52
|
22.91
|
29,900
|
|
|
8/3/2015
|
+2.50 / +9.84%
|
25.40
|
27.90
|
25.40
|
27.90
|
26.64
|
22.58
|
24,500
|
|
|
7/31/2015
|
+2.30 / +9.96%
|
24.90
|
25.40
|
24.90
|
25.40
|
25.38
|
20.56
|
15,800
|
|
|
7/30/2015
|
+2.10 / +10.00%
|
22.10
|
23.10
|
22.10
|
23.10
|
22.91
|
18.70
|
15,700
|
|
|
7/29/2015
|
-1.60 / -7.08%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.37
|
17.00
|
13,400
|
|
|
7/28/2015
|
-2.50 / -9.96%
|
23.40
|
25.00
|
22.60
|
22.60
|
23.40
|
18.29
|
24,500
|
|
|
7/27/2015
|
+0.30 / +1.21%
|
24.80
|
26.30
|
24.80
|
25.10
|
25.49
|
20.32
|
33,000
|
|
|
7/24/2015
|
+2.20 / +9.73%
|
23.50
|
24.80
|
23.00
|
24.80
|
24.53
|
20.07
|
36,900
|
|
|