|
Closing price on 7/31/2014
|
|
Open |
32.50 |
High |
33.50 |
Low |
32.20 |
Volume |
2,272,057 |
Split-adjusted Price |
20.76 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2014
|
+1.00 / +3.08%
|
32.50
|
33.50
|
32.20
|
33.50
|
32.97
|
20.76
|
2,272,057
|
|
7/30/2014
|
-0.10 / -0.31%
|
32.60
|
32.90
|
32.20
|
32.50
|
32.55
|
20.14
|
1,682,483
|
|
7/29/2014
|
+0.80 / +2.52%
|
31.40
|
32.60
|
31.40
|
32.60
|
31.62
|
20.21
|
1,713,360
|
|
7/28/2014
|
-1.20 / -3.64%
|
33.00
|
33.00
|
31.40
|
31.80
|
32.11
|
19.71
|
3,818,912
|
|
7/25/2014
|
-1.00 / -2.94%
|
34.50
|
34.50
|
33.00
|
33.00
|
33.76
|
20.45
|
2,824,655
|
|
7/24/2014
|
-0.60 / -1.73%
|
33.90
|
34.40
|
33.70
|
34.00
|
34.07
|
21.07
|
2,323,286
|
|
7/23/2014
|
+0.80 / +2.37%
|
33.80
|
34.60
|
33.80
|
34.60
|
34.22
|
20.70
|
2,525,590
|
|
7/22/2014
|
-0.40 / -1.17%
|
34.00
|
34.10
|
33.20
|
33.80
|
33.61
|
20.22
|
2,553,919
|
|
7/21/2014
|
-0.20 / -0.58%
|
34.50
|
34.80
|
33.90
|
34.20
|
34.35
|
20.46
|
2,269,268
|
|
7/18/2014
|
+0.60 / +1.78%
|
33.80
|
34.90
|
33.50
|
34.40
|
34.55
|
20.58
|
2,917,029
|
|
7/17/2014
|
+1.70 / +5.30%
|
32.00
|
33.80
|
32.00
|
33.80
|
32.60
|
20.22
|
3,835,423
|
|
7/16/2014
|
-0.60 / -1.83%
|
32.90
|
33.50
|
32.10
|
32.10
|
33.04
|
19.21
|
2,233,017
|
|
7/15/2014
|
+0.70 / +2.19%
|
32.30
|
32.90
|
32.10
|
32.70
|
32.57
|
19.57
|
2,357,224
|
|
7/14/2014
|
+2.10 / +7.02%
|
29.80
|
32.00
|
29.80
|
32.00
|
30.86
|
19.15
|
4,447,529
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|