|
Closing price on 4/4/2014
|
|
Open |
29.70 |
High |
30.50 |
Low |
29.20 |
Volume |
1,517,520 |
Split-adjusted Price |
17.53 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2014
|
-0.30 / -1.01%
|
29.70
|
30.50
|
29.20
|
29.30
|
29.44
|
17.53
|
1,517,520
|
|
4/3/2014
|
+0.40 / +1.37%
|
29.40
|
29.80
|
29.30
|
29.60
|
29.58
|
17.71
|
2,041,283
|
|
4/2/2014
|
+0.20 / +0.69%
|
29.00
|
29.30
|
28.60
|
29.20
|
28.90
|
17.47
|
2,802,032
|
|
4/1/2014
|
-0.30 / -1.02%
|
29.30
|
30.00
|
28.80
|
29.00
|
29.23
|
17.35
|
3,997,325
|
|
3/31/2014
|
-0.60 / -2.01%
|
27.00
|
30.10
|
27.00
|
29.30
|
29.57
|
17.53
|
3,998,446
|
|
3/28/2014
|
-0.20 / -0.66%
|
30.40
|
30.70
|
29.70
|
29.90
|
30.15
|
17.89
|
2,372,440
|
|
3/27/2014
|
0.00 / 0.00%
|
33.10
|
33.10
|
29.50
|
30.10
|
29.90
|
18.01
|
3,106,703
|
|
3/26/2014
|
-0.90 / -2.90%
|
31.20
|
31.40
|
29.80
|
30.10
|
30.66
|
18.01
|
8,665,841
|
|
3/25/2014
|
-1.10 / -3.43%
|
32.30
|
32.60
|
30.90
|
31.00
|
31.85
|
18.55
|
6,137,518
|
|
3/24/2014
|
+2.30 / +7.72%
|
31.00
|
32.50
|
30.50
|
32.10
|
31.94
|
19.21
|
5,149,786
|
|
3/21/2014
|
-0.20 / -0.67%
|
29.70
|
30.10
|
29.50
|
29.80
|
29.80
|
17.83
|
15,253,928
|
|
3/20/2014
|
-0.10 / -0.33%
|
30.30
|
30.60
|
29.50
|
30.00
|
30.00
|
17.95
|
3,707,546
|
|
3/19/2014
|
+1.20 / +4.15%
|
29.00
|
30.30
|
28.70
|
30.10
|
29.72
|
18.01
|
3,505,113
|
|
3/18/2014
|
+0.80 / +2.85%
|
28.50
|
29.30
|
28.10
|
28.90
|
28.83
|
17.29
|
3,255,185
|
|
3/17/2014
|
-0.40 / -1.40%
|
27.80
|
28.40
|
27.60
|
28.10
|
28.12
|
16.81
|
3,406,975
|
|
3/14/2014
|
-0.20 / -0.70%
|
28.70
|
28.70
|
28.30
|
28.50
|
28.48
|
17.05
|
2,676,852
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|