|
Closing price on 5/23/2014
|
|
| Open |
17.70 |
| High |
17.80 |
| Low |
17.70 |
| Volume |
11,010 |
| Split-adjusted Price |
8.86 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2014
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.79
|
8.86
|
11,010
|
|
|
5/22/2014
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.87
|
8.86
|
20,800
|
|
|
5/21/2014
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
8.96
|
15,559
|
|
|
5/20/2014
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.95
|
8.96
|
11,161
|
|
|
5/19/2014
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.87
|
8.91
|
1,721
|
|
|
5/16/2014
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.74
|
8.96
|
17,368
|
|
|
5/15/2014
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.40
|
17.70
|
17.62
|
8.81
|
39,900
|
|
|
5/14/2014
|
+0.60 / +3.47%
|
17.50
|
17.90
|
17.40
|
17.90
|
17.49
|
8.91
|
49,000
|
|
|
5/13/2014
|
-0.20 / -1.14%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.36
|
8.61
|
19,945
|
|
|
5/12/2014
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.10
|
17.50
|
17.37
|
8.71
|
84,350
|
|
|
5/9/2014
|
+0.20 / +1.14%
|
18.50
|
18.50
|
17.70
|
17.70
|
18.10
|
8.81
|
400
|
|
|
5/8/2014
|
-1.90 / -9.79%
|
18.80
|
18.80
|
17.50
|
17.50
|
17.93
|
8.71
|
77,720
|
|
|
5/7/2014
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.40
|
19.18
|
9.66
|
9,960
|
|
|
5/6/2014
|
+0.30 / +1.57%
|
19.20
|
19.40
|
18.80
|
19.40
|
18.95
|
9.66
|
95,000
|
|
|
5/5/2014
|
-0.30 / -1.55%
|
19.40
|
19.40
|
19.10
|
19.10
|
19.31
|
9.51
|
40,558
|
|
|
4/29/2014
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.37
|
9.66
|
65,410
|
|
|
4/28/2014
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.48
|
9.71
|
16,800
|
|
|
4/25/2014
|
-0.10 / -0.51%
|
19.30
|
19.50
|
19.30
|
19.40
|
19.39
|
9.66
|
8,005
|
|
|
4/24/2014
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.10
|
19.50
|
19.22
|
9.71
|
4,092
|
|
|
4/23/2014
|
-0.30 / -1.53%
|
18.80
|
19.50
|
18.80
|
19.30
|
19.31
|
9.61
|
25,319
|
|
|
4/22/2014
|
-0.30 / -1.51%
|
19.00
|
19.60
|
18.80
|
19.60
|
18.90
|
9.76
|
7,992
|
|
|
4/21/2014
|
+1.20 / +6.42%
|
18.70
|
20.40
|
18.70
|
19.90
|
19.79
|
9.90
|
35,410
|
|
|
4/18/2014
|
-0.70 / -3.61%
|
19.00
|
19.10
|
18.60
|
18.70
|
18.77
|
9.31
|
83,923
|
|
|
4/17/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
19.30
|
19.40
|
19.40
|
9.66
|
92,311
|
|
|
4/16/2014
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.48
|
9.66
|
133,900
|
|
|
4/15/2014
|
-0.60 / -2.99%
|
19.70
|
19.80
|
19.50
|
19.50
|
19.70
|
9.71
|
48,755
|
|
|
4/14/2014
|
+0.40 / +2.03%
|
19.70
|
20.30
|
19.70
|
20.10
|
19.87
|
10.00
|
33,948
|
|
|
4/11/2014
|
-0.40 / -1.99%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.73
|
9.81
|
61,760
|
|
|
4/10/2014
|
+0.30 / +1.52%
|
20.00
|
20.20
|
20.00
|
20.10
|
20.11
|
10.00
|
65,865
|
|
|
4/8/2014
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.70
|
19.80
|
19.81
|
9.85
|
60,031
|
|
|