|
Closing price on 9/9/2015
|
|
Open |
20.70 |
High |
21.40 |
Low |
20.70 |
Volume |
1,085,612 |
Split-adjusted Price |
13.78 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2015
|
+0.50 / +2.42%
|
20.70
|
21.40
|
20.70
|
21.20
|
21.23
|
13.78
|
1,085,612
|
|
9/8/2015
|
+0.20 / +0.98%
|
20.30
|
20.70
|
20.20
|
20.70
|
20.50
|
13.45
|
461,453
|
|
9/7/2015
|
-0.30 / -1.44%
|
20.00
|
20.80
|
20.00
|
20.50
|
20.61
|
13.32
|
1,070,252
|
|
9/4/2015
|
+0.30 / +1.46%
|
20.00
|
20.90
|
20.00
|
20.80
|
20.82
|
13.52
|
1,076,130
|
|
9/3/2015
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.30
|
20.50
|
20.51
|
13.32
|
2,032,000
|
|
9/1/2015
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.00
|
21.00
|
21.40
|
13.65
|
1,431,681
|
|
8/31/2015
|
-0.80 / -3.67%
|
22.00
|
22.10
|
21.00
|
21.00
|
21.46
|
13.65
|
2,164,457
|
|
8/28/2015
|
+1.30 / +6.34%
|
20.90
|
21.90
|
20.90
|
21.80
|
21.43
|
14.17
|
3,032,902
|
|
8/27/2015
|
-0.20 / -0.97%
|
21.00
|
21.40
|
20.30
|
20.50
|
20.80
|
13.32
|
2,451,915
|
|
8/26/2015
|
+1.70 / +8.95%
|
17.10
|
20.90
|
17.10
|
20.70
|
20.12
|
13.45
|
2,347,105
|
|
8/25/2015
|
+0.80 / +4.40%
|
16.40
|
19.40
|
16.40
|
19.00
|
18.57
|
12.35
|
2,296,590
|
|
8/24/2015
|
-1.70 / -8.54%
|
19.90
|
19.90
|
18.20
|
18.20
|
18.84
|
11.83
|
3,648,003
|
|
8/21/2015
|
-0.20 / -1.00%
|
22.10
|
22.10
|
18.60
|
19.90
|
19.32
|
12.93
|
2,376,220
|
|
8/20/2015
|
-1.50 / -6.94%
|
21.40
|
21.50
|
19.90
|
20.10
|
20.58
|
13.06
|
1,877,270
|
|
8/19/2015
|
-0.20 / -0.92%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.76
|
14.04
|
942,460
|
|
8/18/2015
|
+0.10 / +0.46%
|
21.70
|
22.10
|
21.60
|
21.80
|
21.90
|
14.17
|
1,094,609
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|