|
|
Closing price on 1/9/2014
|
|
| Open |
22.80 |
| High |
23.90 |
| Low |
22.80 |
| Volume |
1,940,089 |
| Split-adjusted Price |
14.30 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/5/2013
|
-0.10 / -0.55%
|
18.10
|
18.30
|
18.00
|
18.20
|
18.14
|
10.89
|
480,214
|
|
|
12/4/2013
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.30
|
18.13
|
10.95
|
999,959
|
|
|
12/3/2013
|
+0.30 / +1.67%
|
18.00
|
18.40
|
17.90
|
18.30
|
18.14
|
10.95
|
1,315,657
|
|
|
12/2/2013
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
18.00
|
17.96
|
10.77
|
446,873
|
|
|
11/29/2013
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.94
|
10.77
|
700,655
|
|
|
11/28/2013
|
-0.30 / -1.65%
|
18.20
|
18.30
|
17.90
|
17.90
|
18.02
|
10.71
|
645,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|