|
Closing price on 8/12/2014
|
|
| Open |
45.50 |
| High |
45.80 |
| Low |
43.70 |
| Volume |
191,420 |
| Split-adjusted Price |
32.14 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2014
|
-0.70 / -1.54%
|
45.50
|
45.80
|
43.70
|
44.80
|
44.80
|
32.14
|
191,420
|
|
|
8/11/2014
|
-0.50 / -1.09%
|
46.00
|
46.70
|
45.10
|
45.50
|
45.50
|
32.64
|
272,428
|
|
|
8/8/2014
|
-2.50 / -5.15%
|
48.70
|
48.70
|
46.00
|
46.00
|
46.00
|
33.00
|
232,228
|
|
|
8/7/2014
|
+1.70 / +3.63%
|
46.10
|
48.90
|
46.00
|
48.50
|
48.50
|
34.79
|
230,672
|
|
|
8/6/2014
|
-1.60 / -3.31%
|
48.00
|
48.00
|
45.20
|
46.80
|
46.80
|
33.57
|
265,910
|
|
|
8/5/2014
|
0.00 / 0.00%
|
50.40
|
51.50
|
48.00
|
48.40
|
48.40
|
34.72
|
363,748
|
|
|
8/4/2014
|
+4.40 / +10.00%
|
44.00
|
48.40
|
43.30
|
48.40
|
48.40
|
34.72
|
283,272
|
|
|
8/1/2014
|
+1.30 / +3.04%
|
42.70
|
45.30
|
42.70
|
44.00
|
44.00
|
31.56
|
123,700
|
|
|
7/31/2014
|
+3.80 / +9.77%
|
38.60
|
42.70
|
38.60
|
42.70
|
42.70
|
30.63
|
450,538
|
|
|
7/30/2014
|
+0.90 / +2.37%
|
38.00
|
40.00
|
38.00
|
38.90
|
38.90
|
27.90
|
186,000
|
|
|
7/29/2014
|
-0.40 / -1.04%
|
38.40
|
38.40
|
37.50
|
38.00
|
38.00
|
27.26
|
79,832
|
|
|
7/28/2014
|
-0.60 / -1.54%
|
38.00
|
38.70
|
37.70
|
38.40
|
38.40
|
27.55
|
150,168
|
|
|
7/25/2014
|
-0.90 / -2.26%
|
41.60
|
41.60
|
38.90
|
39.00
|
39.00
|
27.98
|
309,200
|
|
|
7/24/2014
|
+2.10 / +5.56%
|
38.00
|
40.30
|
38.00
|
39.90
|
39.90
|
28.62
|
333,300
|
|
|
7/23/2014
|
+1.00 / +2.72%
|
36.80
|
38.00
|
36.80
|
37.80
|
37.80
|
27.12
|
224,080
|
|
|
7/22/2014
|
+2.70 / +7.92%
|
37.50
|
37.50
|
36.20
|
36.80
|
36.80
|
26.40
|
176,100
|
|
|
7/21/2014
|
+3.10 / +10.00%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
24.46
|
458,300
|
|
|
7/18/2014
|
+2.50 / +8.77%
|
30.50
|
31.30
|
30.00
|
31.00
|
31.00
|
22.24
|
69,600
|
|
|
7/17/2014
|
-0.50 / -1.72%
|
28.50
|
29.10
|
28.50
|
28.50
|
28.50
|
20.44
|
24,400
|
|
|
7/16/2014
|
+0.20 / +0.69%
|
28.90
|
29.00
|
28.50
|
29.00
|
29.00
|
20.80
|
19,340
|
|
|
7/15/2014
|
+0.50 / +1.77%
|
29.00
|
29.60
|
28.50
|
28.80
|
28.80
|
20.66
|
18,200
|
|
|
7/14/2014
|
+0.90 / +3.28%
|
27.10
|
29.00
|
27.10
|
28.30
|
28.30
|
20.30
|
51,766
|
|
|
7/11/2014
|
+0.10 / +0.37%
|
27.30
|
27.40
|
27.30
|
27.40
|
27.40
|
19.66
|
1,200
|
|
|
7/10/2014
|
-0.60 / -2.15%
|
27.00
|
28.00
|
26.90
|
27.30
|
27.30
|
19.58
|
14,980
|
|
|
7/9/2014
|
+1.90 / +7.31%
|
25.00
|
28.00
|
25.00
|
27.90
|
27.90
|
20.01
|
32,762
|
|
|
7/8/2014
|
+0.20 / +0.78%
|
25.70
|
26.00
|
25.70
|
26.00
|
26.00
|
18.65
|
11,158
|
|
|
7/7/2014
|
-0.20 / -0.77%
|
25.70
|
26.00
|
25.70
|
25.80
|
25.80
|
18.51
|
3,600
|
|
|
7/4/2014
|
+0.20 / +0.78%
|
25.70
|
26.00
|
25.70
|
26.00
|
26.00
|
18.65
|
3,400
|
|
|
7/3/2014
|
+0.50 / +1.98%
|
25.50
|
26.00
|
25.50
|
25.80
|
25.80
|
18.51
|
11,200
|
|
|
7/2/2014
|
0.00 / 0.00%
|
25.40
|
25.60
|
25.30
|
25.30
|
25.30
|
18.15
|
7,300
|
|
|