|
|
Closing price on 1/13/2016
|
|
| Open |
14.80 |
| High |
15.60 |
| Low |
14.70 |
| Volume |
1,846,886 |
| Split-adjusted Price |
9.57 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2016
|
+0.10 / +0.67%
|
14.80
|
15.60
|
14.70
|
15.00
|
15.15
|
9.57
|
1,846,886
|
|
|
1/12/2016
|
+0.10 / +0.68%
|
13.40
|
14.90
|
13.40
|
14.90
|
14.48
|
9.50
|
1,514,145
|
|
|
1/11/2016
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.73
|
9.44
|
1,240,800
|
|
|
1/8/2016
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
14.70
|
14.70
|
9.37
|
2,886,052
|
|
|
1/7/2016
|
-1.30 / -8.13%
|
15.90
|
15.90
|
14.40
|
14.70
|
14.87
|
9.37
|
3,805,418
|
|
|
1/6/2016
|
-0.30 / -1.84%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.24
|
10.20
|
1,117,075
|
|
|
1/5/2016
|
-0.40 / -2.40%
|
16.60
|
16.70
|
16.30
|
16.30
|
16.70
|
10.40
|
566,940
|
|
|
1/4/2016
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.90
|
10.65
|
442,820
|
|
|
12/31/2015
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.74
|
10.65
|
447,707
|
|
|
12/30/2015
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.95
|
10.78
|
513,354
|
|
|
12/29/2015
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.87
|
10.84
|
976,458
|
|
|
12/28/2015
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.83
|
10.65
|
432,410
|
|
|
12/25/2015
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.05
|
10.84
|
609,090
|
|
|
12/24/2015
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.00
|
17.00
|
17.37
|
10.84
|
1,055,244
|
|
|
12/23/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.01
|
10.84
|
918,000
|
|
|
12/22/2015
|
+0.20 / +1.19%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.05
|
10.84
|
912,516
|
|
|
12/21/2015
|
+0.30 / +1.82%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.74
|
10.71
|
780,310
|
|
|
12/18/2015
|
-0.70 / -4.07%
|
15.50
|
17.20
|
15.50
|
16.50
|
17.05
|
10.52
|
2,973,716
|
|
|
12/17/2015
|
-0.20 / -1.15%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.19
|
10.97
|
615,302
|
|
|
12/16/2015
|
+0.10 / +0.58%
|
17.60
|
17.70
|
17.30
|
17.40
|
17.47
|
11.10
|
565,719
|
|
|
12/15/2015
|
+0.30 / +1.76%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.35
|
11.03
|
569,650
|
|
|
12/14/2015
|
-0.60 / -3.41%
|
17.40
|
17.50
|
16.90
|
17.00
|
17.12
|
10.84
|
1,453,985
|
|
|
12/11/2015
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.70
|
11.22
|
968,724
|
|
|
12/10/2015
|
-0.40 / -2.21%
|
16.50
|
18.10
|
16.50
|
17.70
|
17.89
|
11.29
|
706,960
|
|
|
12/9/2015
|
-0.60 / -3.21%
|
18.50
|
18.60
|
18.00
|
18.10
|
18.22
|
11.54
|
1,481,612
|
|
|
12/8/2015
|
0.00 / 0.00%
|
18.60
|
18.70
|
17.90
|
18.70
|
18.10
|
11.93
|
3,070,986
|
|
|
12/7/2015
|
-0.60 / -3.11%
|
19.30
|
19.30
|
18.60
|
18.70
|
18.77
|
11.93
|
1,650,390
|
|
|
12/4/2015
|
+0.20 / +1.05%
|
19.20
|
19.40
|
19.10
|
19.30
|
19.23
|
12.31
|
266,200
|
|
|
12/3/2015
|
-0.40 / -2.05%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.19
|
12.18
|
730,126
|
|
|
12/2/2015
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.61
|
12.44
|
357,353
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|