|
Closing price on 9/5/2014
|
|
Open |
40.50 |
High |
41.50 |
Low |
40.40 |
Volume |
2,758,661 |
Split-adjusted Price |
25.47 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/14/2014
|
+0.10 / +0.27%
|
36.00
|
37.10
|
36.00
|
36.60
|
36.82
|
22.69
|
2,616,601
|
|
8/13/2014
|
+2.40 / +7.04%
|
34.10
|
37.20
|
34.10
|
36.50
|
35.62
|
22.62
|
6,932,617
|
|
8/12/2014
|
+0.20 / +0.59%
|
34.00
|
34.20
|
33.80
|
34.10
|
33.92
|
21.14
|
1,438,049
|
|
8/11/2014
|
+0.30 / +0.89%
|
33.90
|
33.90
|
33.30
|
33.90
|
33.66
|
21.01
|
2,170,369
|
|
8/8/2014
|
-0.40 / -1.18%
|
34.10
|
34.30
|
33.40
|
33.60
|
33.75
|
20.83
|
4,046,755
|
|
8/7/2014
|
-0.10 / -0.29%
|
34.10
|
34.20
|
33.80
|
34.00
|
33.94
|
21.07
|
1,943,624
|
|
8/6/2014
|
+0.10 / +0.29%
|
34.00
|
34.40
|
33.70
|
34.10
|
34.18
|
21.14
|
2,390,587
|
|
8/5/2014
|
0.00 / 0.00%
|
34.00
|
34.70
|
33.70
|
34.00
|
34.13
|
21.07
|
3,830,274
|
|
8/4/2014
|
+0.50 / +1.49%
|
33.50
|
34.00
|
33.10
|
34.00
|
33.61
|
21.07
|
2,270,356
|
|
8/1/2014
|
0.00 / 0.00%
|
33.60
|
34.00
|
33.00
|
33.50
|
33.49
|
20.76
|
2,880,879
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|