|
Closing price on 12/4/2014
|
|
Open |
34.60 |
High |
34.60 |
Low |
33.70 |
Volume |
2,107,388 |
Split-adjusted Price |
20.89 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/20/2014
|
+0.20 / +0.51%
|
36.00
|
39.80
|
35.50
|
39.60
|
39.38
|
24.55
|
2,010,521
|
|
11/19/2014
|
-0.50 / -1.25%
|
39.90
|
40.00
|
39.20
|
39.40
|
39.51
|
24.42
|
1,240,320
|
|
11/18/2014
|
-0.60 / -1.48%
|
40.50
|
40.50
|
39.90
|
39.90
|
40.22
|
24.73
|
1,730,618
|
|
11/17/2014
|
-0.50 / -1.22%
|
40.90
|
40.90
|
40.50
|
40.50
|
40.73
|
25.10
|
882,752
|
|
11/14/2014
|
-0.60 / -1.44%
|
41.60
|
41.60
|
40.60
|
41.00
|
40.98
|
25.41
|
1,221,210
|
|
11/13/2014
|
+0.20 / +0.48%
|
41.40
|
42.30
|
41.20
|
41.60
|
41.77
|
25.78
|
1,876,283
|
|
11/12/2014
|
+0.60 / +1.47%
|
40.80
|
41.40
|
40.70
|
41.40
|
40.85
|
25.66
|
1,281,036
|
|
11/11/2014
|
+0.10 / +0.25%
|
41.60
|
41.60
|
40.50
|
40.80
|
40.82
|
25.29
|
1,249,660
|
|
11/10/2014
|
-0.10 / -0.25%
|
36.80
|
41.40
|
36.80
|
40.70
|
40.92
|
25.23
|
870,615
|
|
11/7/2014
|
-0.10 / -0.24%
|
40.90
|
41.40
|
40.20
|
40.80
|
40.88
|
25.29
|
1,029,709
|
|
11/6/2014
|
-0.10 / -0.24%
|
41.00
|
41.70
|
40.90
|
40.90
|
41.19
|
25.35
|
1,093,135
|
|
11/5/2014
|
-0.20 / -0.49%
|
41.20
|
41.20
|
40.10
|
41.00
|
40.74
|
25.41
|
1,493,323
|
|
11/4/2014
|
+0.30 / +0.73%
|
40.70
|
41.80
|
40.60
|
41.20
|
41.24
|
25.54
|
2,027,257
|
|
11/3/2014
|
+0.50 / +1.24%
|
40.60
|
41.20
|
40.60
|
40.90
|
40.99
|
25.35
|
1,462,984
|
|
10/31/2014
|
+1.20 / +3.06%
|
39.00
|
40.40
|
38.60
|
40.40
|
39.47
|
25.04
|
3,179,295
|
|
10/30/2014
|
-0.40 / -1.01%
|
39.80
|
39.80
|
39.10
|
39.20
|
39.35
|
24.30
|
1,242,731
|
|
10/29/2014
|
+0.70 / +1.80%
|
39.50
|
39.90
|
39.10
|
39.60
|
39.54
|
24.55
|
3,030,290
|
|
10/28/2014
|
+0.90 / +2.37%
|
37.90
|
38.90
|
37.50
|
38.90
|
38.31
|
24.11
|
1,607,755
|
|
10/27/2014
|
-2.60 / -6.40%
|
40.00
|
40.60
|
37.80
|
38.00
|
39.10
|
23.55
|
3,357,428
|
|
10/24/2014
|
-0.30 / -0.73%
|
40.90
|
41.30
|
40.50
|
40.60
|
40.87
|
25.16
|
1,858,334
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|