|
Closing price on 5/23/2016
|
|
| Open |
19.50 |
| High |
19.60 |
| Low |
19.30 |
| Volume |
17,200 |
| Split-adjusted Price |
14.50 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2016
|
-0.40 / -2.03%
|
19.50
|
19.60
|
19.30
|
19.30
|
19.49
|
14.50
|
17,200
|
|
|
5/20/2016
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.62
|
14.80
|
57,600
|
|
|
5/19/2016
|
-0.20 / -1.01%
|
19.30
|
19.90
|
19.30
|
19.70
|
19.90
|
14.80
|
36,900
|
|
|
5/18/2016
|
-0.50 / -2.45%
|
20.50
|
20.50
|
19.90
|
19.90
|
20.12
|
14.95
|
52,120
|
|
|
5/17/2016
|
+0.90 / +4.62%
|
19.50
|
20.40
|
19.50
|
20.40
|
19.50
|
15.33
|
289,040
|
|
|
5/16/2016
|
+0.50 / +2.63%
|
19.00
|
20.00
|
19.00
|
19.50
|
19.17
|
14.65
|
36,500
|
|
|
5/13/2016
|
0.00 / 0.00%
|
19.00
|
19.40
|
19.00
|
19.00
|
19.19
|
14.27
|
64,900
|
|
|
5/12/2016
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.90
|
14.27
|
16,300
|
|
|
5/11/2016
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.80
|
18.90
|
19.00
|
14.20
|
32,700
|
|
|
5/10/2016
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.90
|
18.90
|
19.00
|
14.20
|
23,000
|
|
|
5/9/2016
|
-0.20 / -1.04%
|
19.40
|
19.40
|
19.10
|
19.10
|
19.22
|
14.35
|
58,800
|
|
|
5/6/2016
|
+0.20 / +1.05%
|
19.10
|
19.50
|
19.00
|
19.30
|
19.21
|
14.50
|
104,100
|
|
|
5/5/2016
|
-0.40 / -2.05%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.25
|
14.35
|
103,320
|
|
|
5/4/2016
|
-0.60 / -2.99%
|
20.00
|
20.00
|
19.40
|
19.50
|
19.52
|
14.65
|
77,000
|
|
|
4/29/2016
|
-0.30 / -1.47%
|
20.10
|
20.40
|
20.00
|
20.10
|
20.20
|
15.10
|
95,900
|
|
|
4/28/2016
|
-0.10 / -0.49%
|
20.70
|
20.80
|
20.40
|
20.40
|
20.67
|
15.33
|
82,500
|
|
|
4/27/2016
|
+0.30 / +1.49%
|
20.20
|
21.00
|
20.20
|
20.50
|
20.44
|
15.40
|
96,400
|
|
|
4/26/2016
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.80
|
20.20
|
19.90
|
15.18
|
126,600
|
|
|
4/25/2016
|
-1.40 / -6.48%
|
21.10
|
21.10
|
19.80
|
20.20
|
20.60
|
15.18
|
246,200
|
|
|
4/22/2016
|
-0.40 / -1.82%
|
21.00
|
21.60
|
21.00
|
21.60
|
21.40
|
16.23
|
133,250
|
|
|
4/21/2016
|
+0.70 / +3.29%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.84
|
16.53
|
134,900
|
|
|
4/20/2016
|
+0.40 / +1.91%
|
21.20
|
21.90
|
21.20
|
21.30
|
21.65
|
16.00
|
177,300
|
|
|
4/19/2016
|
-1.10 / -5.00%
|
21.50
|
21.60
|
20.80
|
20.90
|
21.11
|
15.70
|
210,380
|
|
|
4/15/2016
|
+0.10 / +0.46%
|
21.90
|
22.30
|
21.90
|
22.00
|
22.02
|
16.53
|
67,600
|
|
|
4/14/2016
|
-0.10 / -0.45%
|
21.90
|
22.00
|
21.80
|
21.90
|
21.90
|
16.45
|
48,900
|
|
|
4/13/2016
|
0.00 / 0.00%
|
22.20
|
22.50
|
21.90
|
22.00
|
22.19
|
16.53
|
130,130
|
|
|
4/12/2016
|
0.00 / 0.00%
|
22.20
|
22.40
|
21.90
|
22.00
|
22.05
|
16.53
|
95,300
|
|
|
4/11/2016
|
+0.30 / +1.38%
|
22.00
|
22.40
|
21.90
|
22.00
|
22.11
|
16.53
|
101,250
|
|
|
4/8/2016
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.76
|
16.30
|
267,700
|
|
|
4/7/2016
|
-0.20 / -0.91%
|
22.20
|
22.50
|
21.70
|
21.80
|
22.00
|
16.38
|
243,422
|
|
|