|
Closing price on 2/2/2015
|
|
Open |
27.10 |
High |
27.90 |
Low |
26.90 |
Volume |
1,716,534 |
Split-adjusted Price |
17.29 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2015
|
+1.00 / +3.72%
|
27.10
|
27.90
|
26.90
|
27.90
|
27.13
|
17.29
|
1,716,534
|
|
1/30/2015
|
-0.40 / -1.47%
|
27.20
|
27.70
|
26.80
|
26.90
|
27.20
|
16.67
|
1,258,630
|
|
1/29/2015
|
-0.70 / -2.50%
|
27.50
|
27.80
|
27.30
|
27.30
|
27.63
|
16.92
|
918,540
|
|
1/28/2015
|
+0.40 / +1.45%
|
27.60
|
28.00
|
27.10
|
28.00
|
27.37
|
17.36
|
1,251,436
|
|
1/27/2015
|
0.00 / 0.00%
|
27.70
|
28.00
|
27.00
|
27.60
|
27.47
|
17.11
|
2,927,589
|
|
1/26/2015
|
-0.90 / -3.16%
|
28.00
|
28.20
|
27.60
|
27.60
|
27.89
|
17.11
|
732,502
|
|
1/23/2015
|
+0.50 / +1.79%
|
28.00
|
28.50
|
27.80
|
28.50
|
28.00
|
17.67
|
1,383,794
|
|
1/22/2015
|
+0.50 / +1.82%
|
27.40
|
28.00
|
27.40
|
28.00
|
27.71
|
17.36
|
1,115,920
|
|
1/21/2015
|
-0.20 / -0.72%
|
27.60
|
27.90
|
27.40
|
27.50
|
27.67
|
17.05
|
1,112,107
|
|
1/20/2015
|
-0.30 / -1.07%
|
27.90
|
28.10
|
27.50
|
27.70
|
27.77
|
17.17
|
3,064,490
|
|
1/19/2015
|
-0.30 / -1.06%
|
25.50
|
29.00
|
25.50
|
28.00
|
28.33
|
17.36
|
1,642,959
|
|
1/16/2015
|
-0.60 / -2.08%
|
28.60
|
28.70
|
28.00
|
28.30
|
28.42
|
17.54
|
3,106,683
|
|
1/15/2015
|
+2.10 / +7.84%
|
26.80
|
29.20
|
26.80
|
28.90
|
28.16
|
17.91
|
7,366,989
|
|
1/14/2015
|
+0.60 / +2.29%
|
26.40
|
26.90
|
25.90
|
26.80
|
26.35
|
16.61
|
1,565,820
|
|
1/13/2015
|
-0.90 / -3.32%
|
24.40
|
27.00
|
24.40
|
26.20
|
26.48
|
16.24
|
1,994,135
|
|
1/12/2015
|
-0.40 / -1.45%
|
27.40
|
27.50
|
26.20
|
27.10
|
26.93
|
16.80
|
2,409,090
|
|
1/9/2015
|
+1.40 / +5.36%
|
26.00
|
27.60
|
26.00
|
27.50
|
26.91
|
17.05
|
3,729,397
|
|
1/8/2015
|
+0.30 / +1.16%
|
26.00
|
26.50
|
25.80
|
26.10
|
26.19
|
16.18
|
1,804,879
|
|
1/7/2015
|
+0.20 / +0.78%
|
25.50
|
26.20
|
25.10
|
25.80
|
25.72
|
15.99
|
1,870,153
|
|
1/6/2015
|
-0.40 / -1.54%
|
25.50
|
25.90
|
24.90
|
25.60
|
25.43
|
15.87
|
1,832,926
|
|
1/5/2015
|
-0.90 / -3.35%
|
26.50
|
26.60
|
25.90
|
26.00
|
26.24
|
16.12
|
1,680,604
|
|
12/31/2014
|
+1.00 / +3.86%
|
25.90
|
27.10
|
25.80
|
26.90
|
26.54
|
16.67
|
2,000,128
|
|
12/30/2014
|
+0.40 / +1.57%
|
25.40
|
25.90
|
24.20
|
25.90
|
25.04
|
16.05
|
2,115,300
|
|
12/29/2014
|
-0.80 / -3.04%
|
26.30
|
26.60
|
25.30
|
25.50
|
25.95
|
15.81
|
1,361,993
|
|
12/26/2014
|
+0.20 / +0.77%
|
26.20
|
26.90
|
25.70
|
26.30
|
26.20
|
16.30
|
1,935,804
|
|
12/25/2014
|
-0.80 / -2.97%
|
27.00
|
27.00
|
26.10
|
26.10
|
26.48
|
16.18
|
1,887,000
|
|
12/24/2014
|
-0.20 / -0.74%
|
27.20
|
27.70
|
26.80
|
26.90
|
27.25
|
16.67
|
2,244,680
|
|
12/23/2014
|
-0.30 / -1.09%
|
27.40
|
27.70
|
26.60
|
27.10
|
27.19
|
16.80
|
2,453,433
|
|
12/22/2014
|
+1.90 / +7.45%
|
25.70
|
27.40
|
25.70
|
27.40
|
26.76
|
16.98
|
3,293,906
|
|
12/19/2014
|
-0.60 / -2.30%
|
25.00
|
27.20
|
25.00
|
25.50
|
26.45
|
15.81
|
5,863,940
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|