|
Closing price on 9/12/2014
|
|
| Open |
72.00 |
| High |
72.50 |
| Low |
69.10 |
| Volume |
298,600 |
| Split-adjusted Price |
51.58 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2014
|
+1.40 / +1.99%
|
72.00
|
72.50
|
69.10
|
71.90
|
71.90
|
51.58
|
298,600
|
|
|
9/11/2014
|
+2.50 / +3.68%
|
68.10
|
72.00
|
68.00
|
70.50
|
70.50
|
50.57
|
328,500
|
|
|
9/10/2014
|
+5.30 / +8.45%
|
62.00
|
68.00
|
58.50
|
68.00
|
68.00
|
48.78
|
517,240
|
|
|
9/9/2014
|
-6.20 / -9.00%
|
69.00
|
69.00
|
62.20
|
62.70
|
62.70
|
44.98
|
408,450
|
|
|
9/8/2014
|
+6.00 / +9.54%
|
63.00
|
68.90
|
63.00
|
68.90
|
68.90
|
49.42
|
289,540
|
|
|
9/5/2014
|
+4.90 / +8.45%
|
59.90
|
63.50
|
58.00
|
62.90
|
62.90
|
45.12
|
361,000
|
|
|
9/4/2014
|
+2.00 / +3.57%
|
56.50
|
58.00
|
55.00
|
58.00
|
58.00
|
41.61
|
347,550
|
|
|
9/3/2014
|
-3.00 / -5.08%
|
59.00
|
59.30
|
55.00
|
56.00
|
56.00
|
40.17
|
354,520
|
|
|
8/29/2014
|
+0.70 / +1.20%
|
58.30
|
60.10
|
57.40
|
59.00
|
59.00
|
42.32
|
367,165
|
|
|
8/28/2014
|
+2.90 / +5.23%
|
57.40
|
60.40
|
57.40
|
58.30
|
58.30
|
41.82
|
350,090
|
|
|
8/27/2014
|
+5.00 / +9.92%
|
51.00
|
55.40
|
51.00
|
55.40
|
55.40
|
39.74
|
583,116
|
|
|
8/26/2014
|
+2.10 / +4.35%
|
48.50
|
51.20
|
48.50
|
50.40
|
50.40
|
36.15
|
480,800
|
|
|
8/25/2014
|
+0.60 / +1.26%
|
48.20
|
48.80
|
47.70
|
48.30
|
48.30
|
34.65
|
416,520
|
|
|
8/22/2014
|
-0.50 / -1.04%
|
48.40
|
48.70
|
47.70
|
47.70
|
47.70
|
34.22
|
217,433
|
|
|
8/21/2014
|
+0.70 / +1.47%
|
47.90
|
49.90
|
47.80
|
48.20
|
48.20
|
34.58
|
460,100
|
|
|
8/20/2014
|
+1.70 / +3.71%
|
45.40
|
47.70
|
45.30
|
47.50
|
47.50
|
34.07
|
710,960
|
|
|
8/19/2014
|
-1.10 / -2.35%
|
47.20
|
47.20
|
45.70
|
45.80
|
45.80
|
32.85
|
216,900
|
|
|
8/18/2014
|
+0.70 / +1.52%
|
46.20
|
47.50
|
46.20
|
46.90
|
46.90
|
33.64
|
339,030
|
|
|
8/15/2014
|
+1.50 / +3.36%
|
44.10
|
47.00
|
43.50
|
46.20
|
46.20
|
33.14
|
387,300
|
|
|
8/14/2014
|
-0.30 / -0.67%
|
45.80
|
45.80
|
44.00
|
44.70
|
44.70
|
32.07
|
207,600
|
|
|
8/13/2014
|
+0.20 / +0.45%
|
45.30
|
45.90
|
44.20
|
45.00
|
45.00
|
32.28
|
285,000
|
|
|
8/12/2014
|
-0.70 / -1.54%
|
45.50
|
45.80
|
43.70
|
44.80
|
44.80
|
32.14
|
191,420
|
|
|
8/11/2014
|
-0.50 / -1.09%
|
46.00
|
46.70
|
45.10
|
45.50
|
45.50
|
32.64
|
272,428
|
|
|
8/8/2014
|
-2.50 / -5.15%
|
48.70
|
48.70
|
46.00
|
46.00
|
46.00
|
33.00
|
232,228
|
|
|
8/7/2014
|
+1.70 / +3.63%
|
46.10
|
48.90
|
46.00
|
48.50
|
48.50
|
34.79
|
230,672
|
|
|
8/6/2014
|
-1.60 / -3.31%
|
48.00
|
48.00
|
45.20
|
46.80
|
46.80
|
33.57
|
265,910
|
|
|
8/5/2014
|
0.00 / 0.00%
|
50.40
|
51.50
|
48.00
|
48.40
|
48.40
|
34.72
|
363,748
|
|
|
8/4/2014
|
+4.40 / +10.00%
|
44.00
|
48.40
|
43.30
|
48.40
|
48.40
|
34.72
|
283,272
|
|
|
8/1/2014
|
+1.30 / +3.04%
|
42.70
|
45.30
|
42.70
|
44.00
|
44.00
|
31.56
|
123,700
|
|
|
7/31/2014
|
+3.80 / +9.77%
|
38.60
|
42.70
|
38.60
|
42.70
|
42.70
|
30.63
|
450,538
|
|
|