|
Closing price on 4/20/2016
|
|
Open |
15.70 |
High |
16.00 |
Low |
15.60 |
Volume |
694,287 |
Split-adjusted Price |
10.27 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2016
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.60
|
15.80
|
15.82
|
10.27
|
694,287
|
|
4/19/2016
|
-0.40 / -2.47%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.78
|
10.27
|
1,372,361
|
|
4/15/2016
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.10
|
16.20
|
16.29
|
10.53
|
2,667,560
|
|
4/14/2016
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.15
|
10.53
|
1,008,779
|
|
4/13/2016
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.20
|
16.30
|
16.50
|
10.59
|
2,999,914
|
|
4/12/2016
|
+0.20 / +1.24%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.28
|
10.59
|
1,761,846
|
|
4/11/2016
|
+0.10 / +0.63%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.22
|
10.46
|
2,542,149
|
|
4/8/2016
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.90
|
10.40
|
1,120,610
|
|
4/7/2016
|
+0.30 / +1.92%
|
15.90
|
16.10
|
15.80
|
15.90
|
15.92
|
10.33
|
1,075,080
|
|
4/6/2016
|
+0.40 / +2.63%
|
15.40
|
15.80
|
15.40
|
15.60
|
15.54
|
10.14
|
1,680,776
|
|
4/5/2016
|
-0.20 / -1.30%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.15
|
9.88
|
1,352,424
|
|
4/4/2016
|
0.00 / 0.00%
|
15.10
|
15.40
|
14.90
|
15.40
|
15.13
|
10.01
|
1,053,845
|
|
4/1/2016
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.43
|
10.01
|
840,700
|
|
3/31/2016
|
-0.80 / -4.97%
|
16.10
|
16.10
|
15.30
|
15.30
|
15.76
|
9.94
|
606,511
|
|
3/30/2016
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.80
|
16.10
|
16.05
|
10.46
|
1,259,960
|
|
3/29/2016
|
-0.60 / -3.61%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.27
|
10.40
|
483,749
|
|
3/28/2016
|
+0.20 / +1.22%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.45
|
10.79
|
527,118
|
|
3/25/2016
|
-0.30 / -1.80%
|
16.70
|
16.70
|
16.30
|
16.40
|
16.48
|
10.66
|
1,656,531
|
|
3/24/2016
|
-0.50 / -2.91%
|
17.00
|
17.10
|
16.70
|
16.70
|
16.90
|
10.85
|
3,005,147
|
|
3/23/2016
|
+0.40 / +2.38%
|
16.70
|
17.20
|
16.60
|
17.20
|
16.93
|
11.18
|
2,270,188
|
|
3/22/2016
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.76
|
10.92
|
1,199,181
|
|
3/21/2016
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.63
|
10.85
|
1,930,566
|
|
3/18/2016
|
+0.10 / +0.59%
|
17.20
|
17.30
|
16.80
|
17.00
|
17.00
|
11.05
|
4,049,430
|
|
3/17/2016
|
+0.40 / +2.42%
|
16.80
|
17.40
|
16.80
|
16.90
|
17.02
|
10.98
|
2,444,337
|
|
3/16/2016
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.41
|
10.72
|
1,021,029
|
|
3/15/2016
|
-0.50 / -2.94%
|
16.90
|
17.00
|
16.40
|
16.50
|
16.58
|
10.72
|
2,391,119
|
|
3/14/2016
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.70
|
17.00
|
16.92
|
11.05
|
1,525,260
|
|
3/11/2016
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.50
|
16.80
|
16.75
|
10.92
|
1,093,630
|
|
3/10/2016
|
+0.10 / +0.61%
|
16.80
|
17.10
|
16.60
|
16.60
|
16.78
|
10.79
|
2,681,049
|
|
3/9/2016
|
-0.30 / -1.79%
|
16.70
|
16.80
|
16.30
|
16.50
|
16.80
|
10.72
|
2,087,228
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|