|
|
Closing price on 11/24/2016
|
|
| Open |
17.90 |
| High |
18.20 |
| Low |
17.90 |
| Volume |
1,059,200 |
| Split-adjusted Price |
12.44 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2016
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.90
|
17.90
|
17.97
|
12.44
|
1,059,200
|
|
|
11/23/2016
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.90
|
17.90
|
17.94
|
12.44
|
423,716
|
|
|
11/22/2016
|
+0.30 / +1.69%
|
17.90
|
18.30
|
17.90
|
18.00
|
18.10
|
12.51
|
2,881,922
|
|
|
11/21/2016
|
+0.10 / +0.57%
|
17.80
|
17.90
|
17.70
|
17.70
|
17.80
|
12.30
|
967,370
|
|
|
11/18/2016
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.50
|
17.60
|
17.61
|
12.23
|
769,418
|
|
|
11/17/2016
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.73
|
12.30
|
640,359
|
|
|
11/16/2016
|
+0.30 / +1.70%
|
18.00
|
18.40
|
17.80
|
17.90
|
18.00
|
12.44
|
1,309,675
|
|
|
11/15/2016
|
+0.30 / +1.73%
|
17.40
|
17.70
|
17.40
|
17.60
|
17.53
|
12.23
|
1,423,225
|
|
|
11/14/2016
|
-0.50 / -2.81%
|
17.70
|
17.70
|
17.20
|
17.30
|
17.48
|
12.02
|
1,279,134
|
|
|
11/11/2016
|
-0.20 / -1.11%
|
17.90
|
18.10
|
17.70
|
17.80
|
17.96
|
12.37
|
987,200
|
|
|
11/10/2016
|
+0.40 / +2.27%
|
15.90
|
18.20
|
15.90
|
18.00
|
17.98
|
12.51
|
1,363,400
|
|
|
11/9/2016
|
-0.50 / -2.76%
|
17.90
|
17.90
|
16.50
|
17.60
|
17.36
|
12.23
|
1,972,970
|
|
|
11/8/2016
|
-0.10 / -0.55%
|
18.30
|
18.40
|
17.90
|
18.10
|
18.07
|
12.58
|
1,419,993
|
|
|
11/7/2016
|
+0.30 / +1.68%
|
17.80
|
18.30
|
17.80
|
18.20
|
18.10
|
12.65
|
537,174
|
|
|
11/4/2016
|
-0.30 / -1.65%
|
18.00
|
18.20
|
17.60
|
17.90
|
17.99
|
12.44
|
619,755
|
|
|
11/3/2016
|
+0.30 / +1.68%
|
17.90
|
18.20
|
17.40
|
18.20
|
17.60
|
12.65
|
1,665,200
|
|
|
11/2/2016
|
-0.90 / -4.79%
|
18.70
|
18.70
|
17.80
|
17.90
|
18.31
|
12.44
|
1,327,489
|
|
|
11/1/2016
|
-0.40 / -2.08%
|
19.00
|
19.20
|
18.70
|
18.80
|
18.98
|
13.06
|
1,518,697
|
|
|
10/31/2016
|
-0.60 / -3.03%
|
19.80
|
19.80
|
19.10
|
19.20
|
19.42
|
13.34
|
1,033,619
|
|
|
10/28/2016
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.70
|
19.80
|
19.78
|
13.76
|
853,956
|
|
|
10/27/2016
|
+0.30 / +1.53%
|
19.80
|
20.00
|
19.50
|
19.90
|
19.72
|
13.83
|
647,680
|
|
|
10/26/2016
|
-0.50 / -2.49%
|
19.90
|
20.00
|
19.50
|
19.60
|
19.77
|
13.62
|
1,398,200
|
|
|
10/25/2016
|
+0.20 / +1.01%
|
20.00
|
20.20
|
19.60
|
20.10
|
19.92
|
13.97
|
1,722,334
|
|
|
10/24/2016
|
-0.70 / -3.40%
|
20.50
|
20.60
|
19.90
|
19.90
|
20.34
|
13.83
|
1,132,156
|
|
|
10/21/2016
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.51
|
14.31
|
1,437,310
|
|
|
10/20/2016
|
-0.30 / -1.44%
|
21.20
|
21.30
|
20.60
|
20.60
|
20.95
|
14.31
|
2,461,000
|
|
|
10/19/2016
|
-0.20 / -0.95%
|
21.30
|
21.30
|
20.90
|
20.90
|
21.19
|
14.52
|
914,550
|
|
|
10/18/2016
|
+0.20 / +0.96%
|
20.90
|
21.20
|
20.70
|
21.10
|
20.88
|
14.66
|
1,434,253
|
|
|
10/17/2016
|
-0.60 / -2.79%
|
21.50
|
21.50
|
20.90
|
20.90
|
21.22
|
14.52
|
1,663,020
|
|
|
10/14/2016
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.40
|
21.50
|
21.57
|
14.94
|
1,318,775
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|