|
Closing price on 8/17/2015
|
|
Open |
21.00 |
High |
23.00 |
Low |
20.70 |
Volume |
1,583,310 |
Split-adjusted Price |
14.10 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2015
|
-1.30 / -5.65%
|
21.00
|
23.00
|
20.70
|
21.70
|
22.09
|
14.10
|
1,583,310
|
|
8/14/2015
|
-0.40 / -1.71%
|
23.20
|
23.30
|
22.70
|
23.00
|
23.01
|
14.95
|
1,114,965
|
|
8/13/2015
|
-1.00 / -4.10%
|
24.40
|
24.40
|
23.40
|
23.40
|
23.77
|
15.21
|
1,141,353
|
|
8/12/2015
|
-0.60 / -2.40%
|
24.90
|
25.00
|
24.20
|
24.40
|
24.69
|
15.86
|
812,055
|
|
8/11/2015
|
0.00 / 0.00%
|
22.50
|
25.30
|
22.50
|
25.00
|
25.00
|
16.25
|
431,910
|
|
8/10/2015
|
0.00 / 0.00%
|
25.00
|
25.20
|
25.00
|
25.00
|
25.01
|
16.25
|
520,175
|
|
8/7/2015
|
-0.30 / -1.19%
|
25.20
|
25.30
|
25.00
|
25.00
|
25.16
|
16.25
|
357,832
|
|
8/6/2015
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.20
|
25.30
|
25.32
|
16.44
|
423,000
|
|
8/5/2015
|
+0.40 / +1.59%
|
25.20
|
25.50
|
25.20
|
25.50
|
25.40
|
16.57
|
304,650
|
|
8/4/2015
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.80
|
25.10
|
24.98
|
16.31
|
909,818
|
|
8/3/2015
|
-0.70 / -2.71%
|
25.50
|
25.60
|
24.80
|
25.10
|
25.10
|
16.31
|
1,467,500
|
|
7/31/2015
|
0.00 / 0.00%
|
25.80
|
26.10
|
25.80
|
25.80
|
25.91
|
16.77
|
890,217
|
|
7/30/2015
|
+0.60 / +2.38%
|
25.50
|
25.80
|
25.30
|
25.80
|
25.61
|
16.77
|
580,369
|
|
7/29/2015
|
-0.80 / -3.08%
|
25.90
|
26.00
|
25.00
|
25.20
|
25.32
|
16.38
|
725,994
|
|
7/28/2015
|
-0.70 / -2.62%
|
26.50
|
26.60
|
26.00
|
26.00
|
26.28
|
16.12
|
1,633,535
|
|
7/27/2015
|
0.00 / 0.00%
|
26.60
|
26.90
|
26.40
|
26.70
|
26.58
|
16.55
|
941,945
|
|
7/24/2015
|
0.00 / 0.00%
|
26.50
|
27.00
|
26.50
|
26.70
|
26.83
|
16.55
|
758,782
|
|
7/23/2015
|
0.00 / 0.00%
|
26.50
|
26.80
|
26.40
|
26.70
|
26.65
|
16.55
|
718,368
|
|
7/22/2015
|
+0.60 / +2.30%
|
26.00
|
26.70
|
25.30
|
26.70
|
26.00
|
16.55
|
1,299,770
|
|
7/21/2015
|
-0.80 / -2.97%
|
26.80
|
27.00
|
26.10
|
26.10
|
26.52
|
16.18
|
1,423,161
|
|
7/20/2015
|
-0.50 / -1.82%
|
27.10
|
27.10
|
26.10
|
26.90
|
26.71
|
16.67
|
2,077,259
|
|
7/17/2015
|
0.00 / 0.00%
|
27.30
|
27.70
|
27.30
|
27.40
|
27.55
|
16.98
|
643,876
|
|
7/16/2015
|
0.00 / 0.00%
|
27.40
|
27.60
|
27.10
|
27.40
|
27.31
|
16.98
|
1,090,369
|
|
7/15/2015
|
-0.30 / -1.08%
|
27.70
|
28.10
|
27.40
|
27.40
|
27.73
|
16.98
|
1,342,360
|
|
7/14/2015
|
-0.70 / -2.46%
|
28.40
|
28.40
|
27.70
|
27.70
|
28.06
|
17.17
|
1,392,121
|
|
7/13/2015
|
-0.20 / -0.70%
|
28.60
|
28.70
|
28.30
|
28.40
|
28.40
|
17.60
|
708,605
|
|
7/10/2015
|
+0.30 / +1.06%
|
28.30
|
29.00
|
28.30
|
28.60
|
28.71
|
17.73
|
1,446,368
|
|
7/9/2015
|
0.00 / 0.00%
|
28.10
|
28.40
|
27.80
|
28.30
|
28.11
|
17.54
|
1,570,875
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|