|
Closing price on 10/23/2014
|
|
Open |
42.30 |
High |
42.30 |
Low |
40.90 |
Volume |
2,763,144 |
Split-adjusted Price |
25.35 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2014
|
-1.20 / -2.85%
|
42.30
|
42.30
|
40.90
|
40.90
|
41.60
|
25.35
|
2,763,144
|
|
10/22/2014
|
+2.00 / +4.99%
|
40.30
|
42.10
|
40.20
|
42.10
|
41.32
|
26.09
|
2,212,104
|
|
10/21/2014
|
-0.10 / -0.25%
|
36.20
|
40.30
|
36.20
|
40.10
|
39.89
|
24.86
|
2,077,480
|
|
10/20/2014
|
-0.80 / -1.95%
|
41.20
|
41.40
|
40.20
|
40.20
|
40.63
|
24.92
|
1,792,752
|
|
10/17/2014
|
-0.90 / -2.15%
|
41.90
|
42.10
|
39.50
|
41.00
|
40.84
|
25.41
|
5,648,168
|
|
10/16/2014
|
-1.40 / -3.23%
|
43.40
|
43.50
|
41.60
|
41.90
|
42.65
|
25.97
|
4,859,372
|
|
10/15/2014
|
+0.20 / +0.46%
|
43.00
|
43.70
|
42.70
|
43.30
|
43.04
|
26.84
|
2,895,140
|
|
10/14/2014
|
+0.20 / +0.47%
|
43.00
|
44.40
|
43.00
|
43.10
|
43.55
|
26.71
|
3,962,577
|
|
10/13/2014
|
+0.10 / +0.23%
|
42.60
|
43.00
|
42.60
|
42.90
|
42.77
|
26.59
|
2,737,848
|
|
10/10/2014
|
-0.30 / -0.70%
|
43.00
|
43.20
|
42.60
|
42.80
|
42.93
|
26.53
|
2,792,423
|
|
10/9/2014
|
+0.70 / +1.65%
|
42.30
|
43.30
|
42.30
|
43.10
|
42.95
|
26.71
|
3,140,120
|
|
10/8/2014
|
-0.10 / -0.24%
|
42.50
|
42.90
|
42.30
|
42.40
|
42.56
|
26.28
|
3,833,749
|
|
10/7/2014
|
-0.40 / -0.93%
|
43.00
|
43.00
|
42.40
|
42.50
|
42.62
|
26.34
|
3,068,079
|
|
10/6/2014
|
+0.60 / +1.42%
|
42.50
|
43.30
|
42.50
|
42.90
|
42.89
|
26.59
|
2,703,878
|
|
10/3/2014
|
+0.30 / +0.71%
|
42.00
|
42.60
|
42.00
|
42.30
|
42.25
|
26.22
|
2,154,749
|
|
10/2/2014
|
+0.50 / +1.20%
|
41.60
|
42.90
|
41.60
|
42.00
|
42.24
|
26.03
|
3,641,208
|
|
10/1/2014
|
+1.30 / +3.23%
|
40.50
|
41.80
|
40.40
|
41.50
|
41.27
|
25.72
|
3,286,884
|
|
9/30/2014
|
-0.50 / -1.23%
|
40.50
|
41.00
|
40.10
|
40.20
|
40.49
|
24.92
|
4,955,924
|
|
9/29/2014
|
-0.80 / -1.93%
|
41.50
|
41.50
|
40.70
|
40.70
|
41.04
|
25.23
|
2,881,970
|
|
9/26/2014
|
-0.60 / -1.43%
|
42.30
|
42.70
|
41.50
|
41.50
|
42.31
|
25.72
|
2,906,742
|
|
9/25/2014
|
+0.80 / +1.94%
|
41.30
|
42.10
|
40.10
|
42.10
|
40.99
|
26.09
|
6,677,405
|
|
9/24/2014
|
+0.10 / +0.24%
|
41.20
|
41.70
|
40.30
|
41.30
|
41.19
|
25.60
|
4,194,235
|
|
9/23/2014
|
-1.00 / -2.37%
|
42.20
|
42.60
|
41.20
|
41.20
|
42.07
|
25.54
|
5,269,297
|
|
9/22/2014
|
+0.20 / +0.48%
|
42.60
|
43.90
|
42.20
|
42.20
|
43.15
|
26.16
|
3,286,177
|
|
9/19/2014
|
+1.00 / +2.44%
|
41.00
|
42.40
|
40.80
|
42.00
|
41.80
|
26.03
|
9,500,844
|
|
9/18/2014
|
-2.50 / -5.75%
|
43.00
|
44.10
|
41.00
|
41.00
|
42.63
|
25.41
|
8,681,227
|
|
9/17/2014
|
-1.70 / -3.76%
|
45.40
|
46.60
|
43.50
|
43.50
|
45.38
|
26.96
|
5,896,785
|
|
9/16/2014
|
+0.40 / +0.89%
|
44.80
|
46.00
|
43.60
|
45.20
|
44.37
|
28.02
|
4,958,425
|
|
9/15/2014
|
-0.10 / -0.22%
|
44.20
|
46.90
|
44.20
|
44.80
|
45.89
|
27.77
|
6,899,675
|
|
9/12/2014
|
+2.60 / +6.15%
|
42.50
|
44.90
|
42.30
|
44.90
|
43.29
|
27.83
|
5,333,397
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|