|
Closing price on 10/19/2015
|
|
Open |
22.60 |
High |
22.60 |
Low |
22.30 |
Volume |
904,216 |
Split-adjusted Price |
14.49 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2015
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.30
|
22.30
|
22.35
|
14.49
|
904,216
|
|
10/16/2015
|
-0.20 / -0.89%
|
22.60
|
22.80
|
22.30
|
22.30
|
22.63
|
14.49
|
1,897,237
|
|
10/15/2015
|
+0.30 / +1.35%
|
22.30
|
22.50
|
22.10
|
22.50
|
22.34
|
14.62
|
1,215,030
|
|
10/14/2015
|
-0.20 / -0.89%
|
22.30
|
22.50
|
22.10
|
22.20
|
22.26
|
14.43
|
1,537,855
|
|
10/13/2015
|
-0.50 / -2.18%
|
22.50
|
22.80
|
22.40
|
22.40
|
22.53
|
14.56
|
1,785,049
|
|
10/12/2015
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.80
|
22.90
|
22.96
|
14.88
|
2,561,612
|
|
10/9/2015
|
+0.70 / +3.15%
|
22.50
|
23.30
|
22.50
|
22.90
|
22.91
|
14.88
|
3,202,004
|
|
10/8/2015
|
+0.30 / +1.37%
|
21.90
|
22.30
|
21.60
|
22.20
|
22.08
|
14.43
|
1,487,234
|
|
10/7/2015
|
+0.30 / +1.39%
|
22.10
|
22.50
|
21.90
|
21.90
|
22.19
|
14.23
|
4,591,001
|
|
10/6/2015
|
+0.40 / +1.89%
|
21.50
|
21.90
|
21.40
|
21.60
|
21.68
|
14.04
|
2,256,985
|
|
10/5/2015
|
+0.30 / +1.44%
|
21.00
|
21.40
|
20.90
|
21.20
|
21.18
|
13.78
|
475,582
|
|
10/2/2015
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.80
|
20.90
|
20.85
|
13.58
|
297,319
|
|
10/1/2015
|
+0.20 / +0.96%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.86
|
13.65
|
797,347
|
|
9/30/2015
|
-0.20 / -0.95%
|
21.00
|
21.20
|
20.80
|
20.80
|
20.99
|
13.52
|
997,896
|
|
9/29/2015
|
-0.20 / -0.94%
|
21.10
|
21.10
|
20.80
|
21.00
|
20.92
|
13.65
|
1,197,967
|
|
9/28/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.10
|
21.20
|
21.20
|
13.78
|
1,739,950
|
|
9/25/2015
|
-0.20 / -0.93%
|
21.80
|
21.80
|
21.10
|
21.20
|
21.28
|
13.78
|
1,609,730
|
|
9/24/2015
|
-0.50 / -2.28%
|
21.80
|
21.80
|
21.40
|
21.40
|
21.67
|
13.91
|
1,399,406
|
|
9/23/2015
|
+0.80 / +3.79%
|
21.10
|
22.00
|
21.00
|
21.90
|
21.36
|
14.23
|
1,981,481
|
|
9/22/2015
|
+0.20 / +0.96%
|
21.00
|
21.50
|
21.00
|
21.10
|
21.28
|
13.71
|
2,980,548
|
|
9/21/2015
|
+0.30 / +1.46%
|
20.60
|
20.90
|
20.40
|
20.90
|
20.66
|
13.58
|
656,266
|
|
9/18/2015
|
-0.30 / -1.44%
|
20.90
|
21.00
|
20.60
|
20.60
|
20.90
|
13.39
|
1,935,011
|
|
9/17/2015
|
+0.40 / +1.95%
|
20.80
|
21.10
|
20.60
|
20.90
|
20.91
|
13.58
|
1,184,406
|
|
9/16/2015
|
+0.40 / +1.99%
|
20.40
|
20.60
|
20.10
|
20.50
|
20.39
|
13.32
|
591,535
|
|
9/15/2015
|
0.00 / 0.00%
|
20.10
|
20.40
|
19.80
|
20.10
|
20.07
|
13.06
|
722,580
|
|
9/14/2015
|
-0.60 / -2.90%
|
20.70
|
20.70
|
20.00
|
20.10
|
20.29
|
13.06
|
452,680
|
|
9/11/2015
|
-0.10 / -0.48%
|
20.80
|
21.30
|
20.70
|
20.70
|
20.95
|
13.45
|
409,236
|
|
9/10/2015
|
-0.40 / -1.89%
|
21.00
|
21.00
|
20.70
|
20.80
|
20.87
|
13.52
|
665,745
|
|
9/9/2015
|
+0.50 / +2.42%
|
20.70
|
21.40
|
20.70
|
21.20
|
21.23
|
13.78
|
1,085,612
|
|
9/8/2015
|
+0.20 / +0.98%
|
20.30
|
20.70
|
20.20
|
20.70
|
20.50
|
13.45
|
461,453
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|