|
Closing price on 9/29/2014
|
|
Open |
41.50 |
High |
41.50 |
Low |
40.70 |
Volume |
2,881,970 |
Split-adjusted Price |
25.23 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2014
|
-0.80 / -1.93%
|
41.50
|
41.50
|
40.70
|
40.70
|
41.04
|
25.23
|
2,881,970
|
|
9/26/2014
|
-0.60 / -1.43%
|
42.30
|
42.70
|
41.50
|
41.50
|
42.31
|
25.72
|
2,906,742
|
|
9/25/2014
|
+0.80 / +1.94%
|
41.30
|
42.10
|
40.10
|
42.10
|
40.99
|
26.09
|
6,677,405
|
|
9/24/2014
|
+0.10 / +0.24%
|
41.20
|
41.70
|
40.30
|
41.30
|
41.19
|
25.60
|
4,194,235
|
|
9/23/2014
|
-1.00 / -2.37%
|
42.20
|
42.60
|
41.20
|
41.20
|
42.07
|
25.54
|
5,269,297
|
|
9/22/2014
|
+0.20 / +0.48%
|
42.60
|
43.90
|
42.20
|
42.20
|
43.15
|
26.16
|
3,286,177
|
|
9/19/2014
|
+1.00 / +2.44%
|
41.00
|
42.40
|
40.80
|
42.00
|
41.80
|
26.03
|
9,500,844
|
|
9/18/2014
|
-2.50 / -5.75%
|
43.00
|
44.10
|
41.00
|
41.00
|
42.63
|
25.41
|
8,681,227
|
|
9/17/2014
|
-1.70 / -3.76%
|
45.40
|
46.60
|
43.50
|
43.50
|
45.38
|
26.96
|
5,896,785
|
|
9/16/2014
|
+0.40 / +0.89%
|
44.80
|
46.00
|
43.60
|
45.20
|
44.37
|
28.02
|
4,958,425
|
|
9/15/2014
|
-0.10 / -0.22%
|
44.20
|
46.90
|
44.20
|
44.80
|
45.89
|
27.77
|
6,899,675
|
|
9/12/2014
|
+2.60 / +6.15%
|
42.50
|
44.90
|
42.30
|
44.90
|
43.29
|
27.83
|
5,333,397
|
|
9/11/2014
|
+0.20 / +0.48%
|
42.10
|
43.40
|
41.60
|
42.30
|
42.57
|
26.22
|
4,003,762
|
|
9/10/2014
|
+1.10 / +2.68%
|
40.50
|
42.10
|
39.90
|
42.10
|
41.11
|
26.09
|
5,569,864
|
|
9/9/2014
|
-2.50 / -5.75%
|
43.50
|
44.00
|
40.00
|
41.00
|
42.61
|
25.41
|
6,896,167
|
|
9/8/2014
|
+2.40 / +5.84%
|
41.50
|
44.00
|
41.10
|
43.50
|
42.85
|
26.96
|
5,364,819
|
|
9/5/2014
|
+1.00 / +2.49%
|
40.50
|
41.50
|
40.40
|
41.10
|
40.93
|
25.47
|
2,758,661
|
|
9/4/2014
|
+0.60 / +1.52%
|
39.60
|
40.30
|
39.10
|
40.10
|
39.83
|
24.86
|
3,450,378
|
|
9/3/2014
|
-0.80 / -1.99%
|
40.30
|
40.70
|
39.50
|
39.50
|
40.19
|
24.48
|
3,267,336
|
|
8/29/2014
|
-0.80 / -1.95%
|
41.10
|
41.50
|
40.00
|
40.30
|
40.73
|
24.98
|
5,277,445
|
|
8/28/2014
|
+0.10 / +0.24%
|
41.00
|
41.90
|
40.50
|
41.10
|
41.24
|
25.47
|
3,471,650
|
|
8/27/2014
|
-0.50 / -1.20%
|
41.50
|
42.00
|
40.30
|
41.00
|
41.09
|
25.41
|
3,580,797
|
|
8/26/2014
|
+2.00 / +5.06%
|
39.90
|
41.60
|
39.60
|
41.50
|
40.59
|
25.72
|
5,135,054
|
|
8/25/2014
|
+2.10 / +5.61%
|
37.40
|
39.80
|
37.40
|
39.50
|
39.04
|
24.48
|
5,935,390
|
|
8/22/2014
|
+0.20 / +0.54%
|
37.30
|
37.70
|
37.10
|
37.40
|
37.31
|
23.18
|
3,893,118
|
|
8/21/2014
|
-0.20 / -0.53%
|
37.90
|
38.10
|
36.50
|
37.20
|
37.48
|
23.06
|
4,521,333
|
|
8/20/2014
|
+0.50 / +1.36%
|
36.90
|
37.60
|
36.80
|
37.40
|
37.22
|
23.18
|
1,917,442
|
|
8/19/2014
|
-0.60 / -1.60%
|
37.60
|
37.80
|
36.80
|
36.90
|
37.27
|
22.87
|
4,070,102
|
|
8/18/2014
|
+1.10 / +3.02%
|
36.40
|
38.10
|
36.30
|
37.50
|
37.37
|
23.24
|
3,826,033
|
|
8/15/2014
|
-0.20 / -0.55%
|
36.60
|
37.00
|
36.30
|
36.40
|
36.64
|
22.56
|
2,426,028
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|