|
Closing price on 2/5/2016
|
|
Open |
14.50 |
High |
14.50 |
Low |
14.10 |
Volume |
681,900 |
Split-adjusted Price |
9.42 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2016
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.10
|
14.50
|
14.24
|
9.42
|
681,900
|
|
2/4/2016
|
+0.30 / +2.16%
|
14.50
|
14.70
|
14.10
|
14.20
|
14.38
|
9.23
|
810,800
|
|
2/3/2016
|
-0.30 / -2.11%
|
13.90
|
14.00
|
13.50
|
13.90
|
13.72
|
9.03
|
1,518,400
|
|
2/2/2016
|
-0.50 / -3.40%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.21
|
9.23
|
970,710
|
|
2/1/2016
|
-0.70 / -4.55%
|
15.60
|
15.60
|
14.70
|
14.70
|
15.02
|
9.55
|
1,045,318
|
|
1/29/2016
|
+1.10 / +7.69%
|
14.30
|
15.50
|
14.30
|
15.40
|
14.90
|
10.01
|
3,438,322
|
|
1/28/2016
|
-0.40 / -2.72%
|
13.30
|
14.80
|
13.30
|
14.30
|
14.70
|
9.29
|
2,691,874
|
|
1/27/2016
|
+0.40 / +2.80%
|
14.60
|
14.90
|
14.40
|
14.70
|
14.65
|
9.55
|
2,143,742
|
|
1/26/2016
|
-0.30 / -2.05%
|
13.50
|
15.10
|
13.50
|
14.30
|
14.36
|
9.29
|
1,952,036
|
|
1/25/2016
|
+1.30 / +9.77%
|
13.90
|
14.60
|
13.90
|
14.60
|
14.49
|
9.49
|
1,650,510
|
|
1/22/2016
|
+0.80 / +6.40%
|
13.00
|
13.60
|
12.70
|
13.30
|
13.04
|
8.64
|
3,212,521
|
|
1/21/2016
|
-0.80 / -6.02%
|
13.20
|
13.30
|
12.50
|
12.50
|
12.95
|
8.12
|
2,840,250
|
|
1/20/2016
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.10
|
13.30
|
13.60
|
8.64
|
2,202,553
|
|
1/19/2016
|
-0.10 / -0.73%
|
13.70
|
13.90
|
13.50
|
13.60
|
13.65
|
8.84
|
1,270,500
|
|
1/18/2016
|
-0.60 / -4.20%
|
14.00
|
14.00
|
13.00
|
13.70
|
13.35
|
8.90
|
4,005,255
|
|
1/15/2016
|
-0.20 / -1.38%
|
14.60
|
14.80
|
14.20
|
14.30
|
14.45
|
9.29
|
1,296,090
|
|
1/14/2016
|
-0.50 / -3.33%
|
15.50
|
15.50
|
14.40
|
14.50
|
14.60
|
9.42
|
1,220,430
|
|
1/13/2016
|
+0.10 / +0.67%
|
14.80
|
15.60
|
14.70
|
15.00
|
15.15
|
9.75
|
1,846,886
|
|
1/12/2016
|
+0.10 / +0.68%
|
13.40
|
14.90
|
13.40
|
14.90
|
14.48
|
9.68
|
1,514,145
|
|
1/11/2016
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.73
|
9.62
|
1,240,800
|
|
1/8/2016
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
14.70
|
14.70
|
9.55
|
2,886,052
|
|
1/7/2016
|
-1.30 / -8.13%
|
15.90
|
15.90
|
14.40
|
14.70
|
14.87
|
9.55
|
3,805,418
|
|
1/6/2016
|
-0.30 / -1.84%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.24
|
10.40
|
1,117,075
|
|
1/5/2016
|
-0.40 / -2.40%
|
16.60
|
16.70
|
16.30
|
16.30
|
16.70
|
10.59
|
566,940
|
|
1/4/2016
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.90
|
10.85
|
442,820
|
|
12/31/2015
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.74
|
10.85
|
447,707
|
|
12/30/2015
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.95
|
10.98
|
513,354
|
|
12/29/2015
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.87
|
11.05
|
976,458
|
|
12/28/2015
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.83
|
10.85
|
432,410
|
|
12/25/2015
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.05
|
11.05
|
609,090
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|