|
Closing price on 3/13/2014
|
|
Open |
28.60 |
High |
28.90 |
Low |
28.10 |
Volume |
2,345,760 |
Split-adjusted Price |
17.17 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2014
|
+0.10 / +0.35%
|
28.60
|
28.90
|
28.10
|
28.70
|
28.48
|
17.17
|
2,345,760
|
|
3/12/2014
|
+0.40 / +1.42%
|
28.40
|
29.40
|
28.20
|
28.60
|
28.80
|
17.11
|
2,727,099
|
|
3/11/2014
|
+0.80 / +2.92%
|
27.40
|
28.40
|
27.20
|
28.20
|
28.05
|
16.87
|
2,415,278
|
|
3/10/2014
|
-0.20 / -0.72%
|
27.60
|
27.60
|
27.10
|
27.40
|
27.25
|
16.39
|
2,901,858
|
|
3/7/2014
|
-0.30 / -1.08%
|
27.90
|
27.90
|
27.40
|
27.60
|
27.65
|
16.51
|
1,135,448
|
|
3/6/2014
|
+0.40 / +1.45%
|
27.50
|
27.90
|
27.40
|
27.90
|
27.59
|
16.69
|
938,840
|
|
3/5/2014
|
+0.40 / +1.48%
|
27.30
|
28.20
|
27.30
|
27.50
|
27.70
|
16.45
|
904,386
|
|
3/4/2014
|
-0.40 / -1.45%
|
27.50
|
27.50
|
26.90
|
27.10
|
27.17
|
16.21
|
2,086,816
|
|
3/3/2014
|
-1.90 / -6.46%
|
29.40
|
29.40
|
27.50
|
27.50
|
28.27
|
16.45
|
3,401,367
|
|
2/28/2014
|
-0.10 / -0.34%
|
29.50
|
29.70
|
29.00
|
29.40
|
29.35
|
17.59
|
1,558,998
|
|
2/27/2014
|
-1.00 / -3.28%
|
30.30
|
30.60
|
29.50
|
29.50
|
30.11
|
17.65
|
2,132,287
|
|
2/26/2014
|
+0.20 / +0.66%
|
30.30
|
31.10
|
30.20
|
30.50
|
30.52
|
18.25
|
2,214,316
|
|
2/25/2014
|
+0.10 / +0.33%
|
30.20
|
30.40
|
29.80
|
30.30
|
30.13
|
18.13
|
1,232,865
|
|
2/24/2014
|
+0.60 / +2.03%
|
29.60
|
30.20
|
29.30
|
30.20
|
29.70
|
18.07
|
1,499,883
|
|
2/21/2014
|
+0.10 / +0.34%
|
29.50
|
30.40
|
28.50
|
29.60
|
29.59
|
17.71
|
2,195,022
|
|
2/20/2014
|
-1.90 / -6.05%
|
31.40
|
31.70
|
28.30
|
29.50
|
30.47
|
17.65
|
4,869,369
|
|
2/19/2014
|
-0.10 / -0.32%
|
31.50
|
32.30
|
31.20
|
31.40
|
31.63
|
18.79
|
1,646,452
|
|
2/18/2014
|
+1.50 / +5.00%
|
30.00
|
32.10
|
30.00
|
31.50
|
31.30
|
18.85
|
4,228,323
|
|
2/17/2014
|
+2.20 / +7.91%
|
28.10
|
30.00
|
28.10
|
30.00
|
29.20
|
17.95
|
4,537,292
|
|
2/14/2014
|
+0.20 / +0.72%
|
28.00
|
28.10
|
27.50
|
27.80
|
27.87
|
16.63
|
1,592,333
|
|
2/13/2014
|
+0.20 / +0.73%
|
27.50
|
28.30
|
27.00
|
27.60
|
27.54
|
16.51
|
2,992,717
|
|
2/12/2014
|
-0.60 / -2.14%
|
28.00
|
30.20
|
27.40
|
27.40
|
27.70
|
16.39
|
3,065,826
|
|
2/11/2014
|
-0.50 / -1.75%
|
28.70
|
29.10
|
27.90
|
28.00
|
28.52
|
16.75
|
1,867,309
|
|
2/10/2014
|
+0.60 / +2.15%
|
27.80
|
29.00
|
27.70
|
28.50
|
28.40
|
17.05
|
1,713,114
|
|
2/7/2014
|
-0.30 / -1.06%
|
28.60
|
28.60
|
27.60
|
27.90
|
28.06
|
16.69
|
1,857,679
|
|
2/6/2014
|
+0.20 / +0.71%
|
28.10
|
30.60
|
28.00
|
28.20
|
28.47
|
16.87
|
2,499,714
|
|
1/27/2014
|
-0.10 / -0.36%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.09
|
16.75
|
1,420,830
|
|
1/24/2014
|
0.00 / 0.00%
|
28.00
|
28.90
|
27.60
|
28.10
|
28.32
|
16.81
|
2,559,500
|
|
1/23/2014
|
-1.00 / -3.44%
|
28.50
|
29.40
|
28.10
|
28.10
|
28.65
|
16.81
|
1,468,854
|
|
1/22/2014
|
+0.20 / +0.69%
|
29.20
|
30.90
|
27.50
|
29.10
|
29.70
|
17.41
|
3,646,039
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|