|
Closing price on 7/11/2014
|
|
Open |
29.80 |
High |
30.00 |
Low |
29.60 |
Volume |
1,431,558 |
Split-adjusted Price |
17.89 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2014
|
0.00 / 0.00%
|
29.80
|
30.00
|
29.60
|
29.90
|
29.83
|
17.89
|
1,431,558
|
|
7/10/2014
|
+0.10 / +0.34%
|
26.90
|
30.30
|
26.90
|
29.90
|
29.85
|
17.89
|
2,979,912
|
|
7/9/2014
|
0.00 / 0.00%
|
29.80
|
30.00
|
29.80
|
29.80
|
29.86
|
17.83
|
939,007
|
|
7/8/2014
|
0.00 / 0.00%
|
29.80
|
30.30
|
29.30
|
29.80
|
29.56
|
17.83
|
2,642,937
|
|
7/7/2014
|
-0.60 / -1.97%
|
30.40
|
30.60
|
29.60
|
29.80
|
30.23
|
17.83
|
3,993,875
|
|
7/4/2014
|
+0.20 / +0.66%
|
30.20
|
30.50
|
30.10
|
30.40
|
30.29
|
18.19
|
1,984,484
|
|
7/3/2014
|
+0.20 / +0.67%
|
30.20
|
30.60
|
29.90
|
30.20
|
30.26
|
18.07
|
2,399,710
|
|
7/2/2014
|
+0.50 / +1.69%
|
29.50
|
30.20
|
29.40
|
30.00
|
29.88
|
17.95
|
2,928,203
|
|
7/1/2014
|
+0.30 / +1.03%
|
29.30
|
30.20
|
29.10
|
29.50
|
29.59
|
17.65
|
2,333,002
|
|
6/30/2014
|
+0.10 / +0.34%
|
28.90
|
29.50
|
28.90
|
29.20
|
29.28
|
17.47
|
1,843,026
|
|
6/27/2014
|
+0.30 / +1.04%
|
28.80
|
29.10
|
28.60
|
29.10
|
28.78
|
17.41
|
3,078,539
|
|
6/26/2014
|
+0.10 / +0.35%
|
29.00
|
29.20
|
28.70
|
28.80
|
28.95
|
17.23
|
2,869,619
|
|
6/25/2014
|
+1.20 / +4.36%
|
27.60
|
28.80
|
27.60
|
28.70
|
28.36
|
17.17
|
4,720,084
|
|
6/24/2014
|
+0.20 / +0.73%
|
27.30
|
27.50
|
27.00
|
27.50
|
27.15
|
16.45
|
3,959,623
|
|
6/23/2014
|
+0.50 / +1.87%
|
26.80
|
27.50
|
26.80
|
27.30
|
27.15
|
16.33
|
2,432,157
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|