|
Closing price on 6/20/2014
|
|
Open |
27.00 |
High |
27.20 |
Low |
26.80 |
Volume |
2,076,109 |
Split-adjusted Price |
16.04 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2014
|
0.00 / 0.00%
|
27.00
|
27.20
|
26.80
|
26.80
|
27.00
|
16.04
|
2,076,109
|
|
6/19/2014
|
0.00 / 0.00%
|
26.30
|
26.90
|
26.30
|
26.80
|
26.52
|
16.04
|
1,795,264
|
|
6/18/2014
|
-0.20 / -0.74%
|
27.00
|
27.10
|
26.80
|
26.80
|
26.99
|
16.04
|
949,690
|
|
6/17/2014
|
+0.40 / +1.50%
|
26.50
|
27.10
|
26.40
|
27.00
|
26.87
|
16.15
|
1,073,381
|
|
6/16/2014
|
-0.30 / -1.12%
|
26.80
|
26.90
|
26.50
|
26.60
|
26.65
|
15.92
|
809,374
|
|
6/13/2014
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.60
|
26.90
|
26.88
|
16.10
|
933,407
|
|
6/12/2014
|
+0.10 / +0.37%
|
26.80
|
27.10
|
26.70
|
26.90
|
26.94
|
16.10
|
1,415,562
|
|
6/11/2014
|
+0.50 / +1.90%
|
26.40
|
26.80
|
26.30
|
26.80
|
26.65
|
16.04
|
1,127,087
|
|
6/10/2014
|
+0.30 / +1.15%
|
26.00
|
26.60
|
26.00
|
26.30
|
26.28
|
15.74
|
3,159,045
|
|
6/9/2014
|
-0.50 / -1.89%
|
26.70
|
26.80
|
26.00
|
26.00
|
26.26
|
15.56
|
1,837,349
|
|
6/6/2014
|
+0.70 / +2.71%
|
25.90
|
26.50
|
25.80
|
26.50
|
26.12
|
15.86
|
803,300
|
|
6/5/2014
|
+0.10 / +0.39%
|
25.50
|
26.00
|
25.30
|
25.80
|
25.54
|
15.44
|
521,401
|
|
6/4/2014
|
-0.60 / -2.28%
|
26.30
|
26.30
|
25.60
|
25.70
|
25.85
|
15.38
|
939,800
|
|
6/3/2014
|
-0.10 / -0.38%
|
26.40
|
26.60
|
26.30
|
26.30
|
26.40
|
15.74
|
590,894
|
|
6/2/2014
|
-0.40 / -1.49%
|
27.00
|
27.00
|
26.30
|
26.40
|
26.47
|
15.80
|
1,333,157
|
|
5/30/2014
|
-0.20 / -0.74%
|
26.90
|
27.30
|
26.80
|
26.80
|
27.06
|
16.04
|
1,396,387
|
|
5/29/2014
|
-0.40 / -1.46%
|
27.30
|
27.90
|
27.00
|
27.00
|
27.42
|
16.15
|
2,488,780
|
|
5/28/2014
|
+0.60 / +2.24%
|
26.80
|
27.40
|
26.70
|
27.40
|
27.10
|
16.39
|
1,644,159
|
|
5/27/2014
|
+0.70 / +2.68%
|
26.00
|
27.00
|
26.00
|
26.80
|
26.54
|
16.04
|
2,095,695
|
|
5/26/2014
|
+0.20 / +0.77%
|
25.90
|
26.20
|
25.50
|
26.10
|
25.91
|
15.62
|
794,750
|
|
5/23/2014
|
-0.20 / -0.77%
|
26.00
|
26.20
|
25.60
|
25.90
|
25.85
|
15.50
|
753,290
|
|
5/22/2014
|
-0.50 / -1.88%
|
26.60
|
26.70
|
25.60
|
26.10
|
26.20
|
15.62
|
1,431,343
|
|
5/21/2014
|
+1.00 / +3.91%
|
25.70
|
26.70
|
25.50
|
26.60
|
26.22
|
15.92
|
2,089,750
|
|
5/20/2014
|
+0.90 / +3.64%
|
24.50
|
25.70
|
24.30
|
25.60
|
25.06
|
15.32
|
1,778,610
|
|
5/19/2014
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.20
|
24.70
|
24.59
|
14.78
|
723,096
|
|
5/16/2014
|
+0.60 / +2.49%
|
24.10
|
24.70
|
24.10
|
24.70
|
24.51
|
14.78
|
818,044
|
|
5/15/2014
|
-0.80 / -3.21%
|
24.90
|
25.20
|
23.10
|
24.10
|
24.55
|
14.42
|
2,263,434
|
|
5/14/2014
|
+0.90 / +3.75%
|
23.80
|
25.20
|
23.80
|
24.90
|
24.70
|
14.90
|
1,303,820
|
|
5/13/2014
|
+0.30 / +1.27%
|
23.30
|
24.20
|
23.10
|
24.00
|
23.91
|
14.36
|
2,196,267
|
|
5/12/2014
|
-1.50 / -5.95%
|
25.20
|
25.20
|
23.00
|
23.70
|
23.58
|
14.18
|
2,689,769
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|