|
Closing price on 1/17/2014
|
|
Open |
27.10 |
High |
27.20 |
Low |
25.90 |
Volume |
3,818,707 |
Split-adjusted Price |
15.56 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/17/2014
|
-1.10 / -4.06%
|
27.10
|
27.20
|
25.90
|
26.00
|
26.55
|
15.56
|
3,818,707
|
|
1/16/2014
|
+0.40 / +1.50%
|
26.90
|
27.50
|
26.40
|
27.10
|
26.99
|
16.21
|
1,954,365
|
|
1/15/2014
|
+1.70 / +6.80%
|
25.00
|
26.80
|
25.00
|
26.70
|
26.27
|
15.98
|
4,148,199
|
|
1/14/2014
|
+0.70 / +2.88%
|
24.20
|
25.80
|
24.10
|
25.00
|
24.82
|
14.96
|
2,555,899
|
|
1/13/2014
|
+0.60 / +2.53%
|
23.50
|
24.60
|
23.50
|
24.30
|
24.23
|
14.54
|
1,972,860
|
|
1/10/2014
|
-0.20 / -0.84%
|
24.30
|
24.30
|
23.60
|
23.70
|
23.89
|
14.18
|
2,158,192
|
|
1/9/2014
|
+1.00 / +4.37%
|
22.80
|
23.90
|
22.80
|
23.90
|
23.50
|
14.30
|
1,940,089
|
|
1/8/2014
|
+0.60 / +2.69%
|
22.30
|
23.30
|
22.20
|
22.90
|
22.90
|
13.70
|
1,996,201
|
|
1/7/2014
|
+1.00 / +4.69%
|
21.30
|
22.50
|
21.30
|
22.30
|
21.92
|
13.34
|
2,144,731
|
|
1/6/2014
|
+1.10 / +5.45%
|
20.20
|
21.40
|
20.20
|
21.30
|
20.86
|
12.74
|
2,097,129
|
|
1/3/2014
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.00
|
20.20
|
20.17
|
12.09
|
1,202,226
|
|
1/2/2014
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.20
|
20.30
|
20.28
|
12.15
|
509,972
|
|
12/31/2013
|
+0.50 / +2.53%
|
19.60
|
20.30
|
19.60
|
20.30
|
20.04
|
12.15
|
847,090
|
|
12/30/2013
|
-0.40 / -1.98%
|
18.20
|
20.30
|
18.20
|
19.80
|
19.98
|
11.85
|
2,046,268
|
|
12/27/2013
|
0.00 / 0.00%
|
20.20
|
20.60
|
20.20
|
20.20
|
20.38
|
12.09
|
1,296,372
|
|
12/26/2013
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.29
|
12.09
|
1,974,407
|
|
12/25/2013
|
-0.20 / -0.98%
|
20.50
|
20.70
|
20.20
|
20.30
|
20.35
|
12.15
|
1,947,196
|
|
12/24/2013
|
+0.10 / +0.49%
|
20.60
|
20.80
|
20.40
|
20.50
|
20.56
|
12.27
|
1,610,370
|
|
12/23/2013
|
+0.60 / +3.03%
|
19.90
|
20.40
|
19.80
|
20.40
|
20.14
|
12.21
|
1,923,780
|
|
12/20/2013
|
-0.10 / -0.50%
|
20.10
|
20.40
|
19.70
|
19.80
|
19.95
|
11.85
|
2,207,730
|
|
12/19/2013
|
-0.10 / -0.50%
|
20.00
|
20.40
|
19.90
|
19.90
|
20.14
|
11.91
|
1,348,392
|
|
12/18/2013
|
+0.70 / +3.63%
|
19.30
|
20.30
|
19.30
|
20.00
|
19.84
|
11.97
|
2,240,542
|
|
12/17/2013
|
0.00 / 0.00%
|
18.80
|
19.50
|
18.80
|
19.30
|
19.23
|
11.55
|
1,492,551
|
|
12/16/2013
|
+0.60 / +3.21%
|
18.70
|
19.40
|
18.50
|
19.30
|
18.88
|
11.55
|
1,836,343
|
|
12/13/2013
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.50
|
18.70
|
18.69
|
11.19
|
903,356
|
|
12/12/2013
|
+0.30 / +1.63%
|
18.20
|
18.70
|
18.20
|
18.70
|
18.35
|
11.19
|
1,545,778
|
|
12/11/2013
|
-0.30 / -1.60%
|
18.60
|
18.60
|
18.30
|
18.40
|
18.46
|
11.01
|
818,440
|
|
12/10/2013
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.60
|
18.70
|
18.73
|
11.19
|
644,078
|
|
12/9/2013
|
+0.60 / +3.30%
|
18.20
|
18.80
|
18.10
|
18.80
|
18.51
|
11.25
|
2,426,204
|
|
12/6/2013
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.00
|
18.20
|
18.11
|
10.89
|
483,727
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|