|
Closing price on 7/8/2015
|
|
Open |
29.10 |
High |
29.30 |
Low |
28.20 |
Volume |
2,197,072 |
Split-adjusted Price |
17.54 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/8/2015
|
-1.00 / -3.41%
|
29.10
|
29.30
|
28.20
|
28.30
|
28.67
|
17.54
|
2,197,072
|
|
7/7/2015
|
-0.70 / -2.33%
|
30.00
|
30.20
|
29.30
|
29.30
|
29.61
|
18.16
|
2,248,686
|
|
7/6/2015
|
+1.70 / +6.01%
|
28.20
|
30.00
|
28.20
|
30.00
|
28.83
|
18.59
|
5,091,544
|
|
7/3/2015
|
+0.50 / +1.80%
|
27.80
|
28.30
|
27.80
|
28.30
|
28.11
|
17.54
|
2,703,227
|
|
7/2/2015
|
+0.10 / +0.36%
|
27.70
|
28.00
|
27.40
|
27.80
|
27.78
|
17.23
|
780,474
|
|
7/1/2015
|
+0.80 / +2.97%
|
26.90
|
27.70
|
26.90
|
27.70
|
27.27
|
17.17
|
868,905
|
|
6/30/2015
|
-0.20 / -0.74%
|
27.00
|
27.20
|
26.90
|
26.90
|
27.06
|
16.67
|
989,226
|
|
6/29/2015
|
-0.10 / -0.37%
|
27.20
|
27.40
|
26.60
|
27.10
|
27.14
|
16.80
|
723,496
|
|
6/26/2015
|
-0.70 / -2.51%
|
27.70
|
27.80
|
27.20
|
27.20
|
27.48
|
16.86
|
1,146,447
|
|
6/25/2015
|
-0.40 / -1.41%
|
28.20
|
28.30
|
27.90
|
27.90
|
28.12
|
17.29
|
773,522
|
|
6/24/2015
|
+0.60 / +2.17%
|
28.00
|
28.40
|
28.00
|
28.30
|
28.21
|
17.54
|
1,819,899
|
|
6/23/2015
|
+0.10 / +0.36%
|
27.80
|
28.00
|
27.70
|
27.70
|
27.89
|
17.17
|
1,410,821
|
|
6/22/2015
|
0.00 / 0.00%
|
27.60
|
27.70
|
27.40
|
27.60
|
27.52
|
17.11
|
775,412
|
|
6/19/2015
|
0.00 / 0.00%
|
28.30
|
28.30
|
27.30
|
27.60
|
27.65
|
17.11
|
2,414,805
|
|
6/18/2015
|
+0.20 / +0.73%
|
27.40
|
27.80
|
27.40
|
27.60
|
27.60
|
17.11
|
1,041,094
|
|
6/17/2015
|
-0.40 / -1.44%
|
27.50
|
27.90
|
27.30
|
27.40
|
27.53
|
16.98
|
1,410,060
|
|
6/16/2015
|
-0.20 / -0.71%
|
28.00
|
28.20
|
27.60
|
27.80
|
27.97
|
17.23
|
1,562,679
|
|
6/15/2015
|
-0.50 / -1.75%
|
28.80
|
28.80
|
28.00
|
28.00
|
28.29
|
17.36
|
1,745,061
|
|
6/12/2015
|
+0.10 / +0.35%
|
28.50
|
28.80
|
28.20
|
28.50
|
28.50
|
17.67
|
1,732,011
|
|
6/11/2015
|
+0.50 / +1.79%
|
28.00
|
29.00
|
28.00
|
28.40
|
28.66
|
17.60
|
3,982,320
|
|
6/10/2015
|
+0.40 / +1.45%
|
27.50
|
28.00
|
27.40
|
27.90
|
27.71
|
17.29
|
2,050,620
|
|
6/9/2015
|
0.00 / 0.00%
|
27.50
|
27.90
|
27.10
|
27.50
|
27.46
|
17.05
|
2,249,975
|
|
6/8/2015
|
+1.00 / +3.77%
|
26.50
|
28.40
|
26.50
|
27.50
|
27.50
|
17.05
|
4,517,277
|
|
6/5/2015
|
+0.60 / +2.32%
|
25.80
|
26.80
|
25.60
|
26.50
|
26.13
|
16.43
|
3,058,867
|
|
6/4/2015
|
-0.30 / -1.15%
|
26.20
|
26.20
|
25.80
|
25.90
|
26.00
|
16.05
|
2,211,980
|
|
6/3/2015
|
+0.80 / +3.15%
|
25.50
|
26.20
|
25.50
|
26.20
|
26.03
|
16.24
|
4,364,620
|
|
6/2/2015
|
+0.10 / +0.40%
|
25.30
|
25.80
|
25.30
|
25.40
|
25.30
|
15.74
|
1,002,540
|
|
6/1/2015
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.30
|
25.30
|
25.50
|
15.68
|
897,169
|
|
5/29/2015
|
-0.40 / -1.56%
|
25.00
|
25.70
|
25.00
|
25.30
|
25.52
|
15.68
|
592,248
|
|
5/28/2015
|
+0.20 / +0.78%
|
25.40
|
25.80
|
25.10
|
25.70
|
25.56
|
15.93
|
1,136,020
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|