|
|
Closing price on 1/5/2015
|
|
| Open |
26.50 |
| High |
26.60 |
| Low |
25.90 |
| Volume |
1,680,604 |
| Split-adjusted Price |
16.12 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2015
|
-0.90 / -3.35%
|
26.50
|
26.60
|
25.90
|
26.00
|
26.24
|
16.12
|
1,680,604
|
|
|
12/31/2014
|
+1.00 / +3.86%
|
25.90
|
27.10
|
25.80
|
26.90
|
26.54
|
16.67
|
2,000,128
|
|
|
12/30/2014
|
+0.40 / +1.57%
|
25.40
|
25.90
|
24.20
|
25.90
|
25.04
|
16.05
|
2,115,300
|
|
|
12/29/2014
|
-0.80 / -3.04%
|
26.30
|
26.60
|
25.30
|
25.50
|
25.95
|
15.81
|
1,361,993
|
|
|
12/26/2014
|
+0.20 / +0.77%
|
26.20
|
26.90
|
25.70
|
26.30
|
26.20
|
16.30
|
1,935,804
|
|
|
12/25/2014
|
-0.80 / -2.97%
|
27.00
|
27.00
|
26.10
|
26.10
|
26.48
|
16.18
|
1,887,000
|
|
|
12/24/2014
|
-0.20 / -0.74%
|
27.20
|
27.70
|
26.80
|
26.90
|
27.25
|
16.67
|
2,244,680
|
|
|
12/23/2014
|
-0.30 / -1.09%
|
27.40
|
27.70
|
26.60
|
27.10
|
27.19
|
16.80
|
2,453,433
|
|
|
12/22/2014
|
+1.90 / +7.45%
|
25.70
|
27.40
|
25.70
|
27.40
|
26.76
|
16.98
|
3,293,906
|
|
|
12/19/2014
|
-0.60 / -2.30%
|
25.00
|
27.20
|
25.00
|
25.50
|
26.45
|
15.81
|
5,863,940
|
|
|
12/18/2014
|
+2.30 / +9.66%
|
24.40
|
26.10
|
24.00
|
26.10
|
25.55
|
16.18
|
4,504,064
|
|
|
12/17/2014
|
+0.10 / +0.42%
|
21.70
|
24.40
|
21.70
|
23.80
|
23.63
|
14.75
|
3,567,762
|
|
|
12/16/2014
|
-1.80 / -7.06%
|
25.50
|
25.50
|
23.30
|
23.70
|
24.21
|
14.69
|
5,065,462
|
|
|
12/15/2014
|
-0.90 / -3.41%
|
26.00
|
26.60
|
25.50
|
25.50
|
26.21
|
15.81
|
3,599,140
|
|
|
12/12/2014
|
-0.30 / -1.12%
|
26.00
|
26.80
|
26.00
|
26.40
|
26.43
|
16.36
|
3,562,744
|
|
|
12/11/2014
|
-1.40 / -4.98%
|
25.30
|
28.00
|
25.30
|
26.70
|
27.28
|
16.55
|
2,753,345
|
|
|
12/10/2014
|
+0.50 / +1.81%
|
24.90
|
28.40
|
24.90
|
28.10
|
26.84
|
17.42
|
4,184,934
|
|
|
12/9/2014
|
-3.00 / -9.80%
|
27.60
|
30.00
|
27.60
|
27.60
|
27.97
|
17.11
|
6,487,953
|
|
|
12/8/2014
|
-2.70 / -8.11%
|
33.30
|
33.30
|
30.60
|
30.60
|
31.60
|
18.97
|
5,347,560
|
|
|
12/5/2014
|
-0.40 / -1.19%
|
33.60
|
33.80
|
32.80
|
33.30
|
33.34
|
20.64
|
2,303,160
|
|
|
12/4/2014
|
-0.90 / -2.60%
|
34.60
|
34.60
|
33.70
|
33.70
|
34.06
|
20.89
|
2,107,388
|
|
|
12/3/2014
|
+0.20 / +0.58%
|
34.50
|
34.90
|
34.20
|
34.60
|
34.63
|
21.45
|
1,980,117
|
|
|
12/2/2014
|
+1.60 / +4.88%
|
33.00
|
34.40
|
33.00
|
34.40
|
33.97
|
21.32
|
3,172,328
|
|
|
12/1/2014
|
0.00 / 0.00%
|
30.00
|
34.00
|
30.00
|
32.80
|
33.00
|
20.33
|
3,797,339
|
|
|
11/28/2014
|
-2.30 / -6.55%
|
35.00
|
35.00
|
32.50
|
32.80
|
33.38
|
20.33
|
4,633,115
|
|
|
11/27/2014
|
-0.80 / -2.23%
|
32.40
|
35.90
|
32.40
|
35.10
|
34.83
|
21.76
|
2,657,951
|
|
|
11/26/2014
|
-1.90 / -5.03%
|
37.80
|
37.90
|
35.70
|
35.90
|
36.68
|
22.25
|
2,861,001
|
|
|
11/25/2014
|
+0.10 / +0.27%
|
37.20
|
38.20
|
37.20
|
37.80
|
37.94
|
23.43
|
999,049
|
|
|
11/24/2014
|
-1.00 / -2.58%
|
38.70
|
38.70
|
37.70
|
37.70
|
38.13
|
23.37
|
1,500,110
|
|
|
11/21/2014
|
-0.90 / -2.27%
|
39.70
|
39.90
|
38.70
|
38.70
|
39.20
|
23.99
|
1,548,095
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|