|
|
Closing price on 10/20/2016
|
|
| Open |
21.20 |
| High |
21.30 |
| Low |
20.60 |
| Volume |
2,461,000 |
| Split-adjusted Price |
14.05 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2016
|
-0.30 / -1.44%
|
21.20
|
21.30
|
20.60
|
20.60
|
20.95
|
14.05
|
2,461,000
|
|
|
10/19/2016
|
-0.20 / -0.95%
|
21.30
|
21.30
|
20.90
|
20.90
|
21.19
|
14.25
|
914,550
|
|
|
10/18/2016
|
+0.20 / +0.96%
|
20.90
|
21.20
|
20.70
|
21.10
|
20.88
|
14.39
|
1,434,253
|
|
|
10/17/2016
|
-0.60 / -2.79%
|
21.50
|
21.50
|
20.90
|
20.90
|
21.22
|
14.25
|
1,663,020
|
|
|
10/14/2016
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.40
|
21.50
|
21.57
|
14.66
|
1,318,775
|
|
|
10/13/2016
|
-0.10 / -0.46%
|
21.40
|
21.50
|
21.20
|
21.50
|
21.31
|
14.66
|
1,923,533
|
|
|
10/12/2016
|
-0.20 / -0.92%
|
21.80
|
21.90
|
21.50
|
21.60
|
21.68
|
14.73
|
1,942,480
|
|
|
10/11/2016
|
+0.60 / +2.83%
|
21.50
|
21.80
|
21.30
|
21.80
|
21.51
|
14.87
|
2,935,036
|
|
|
10/10/2016
|
-0.60 / -2.75%
|
21.60
|
21.60
|
21.10
|
21.20
|
21.37
|
14.46
|
1,266,829
|
|
|
10/7/2016
|
+0.40 / +1.87%
|
21.50
|
22.20
|
21.50
|
21.80
|
21.80
|
14.87
|
2,892,320
|
|
|
10/6/2016
|
+0.10 / +0.47%
|
21.40
|
21.70
|
21.10
|
21.40
|
21.37
|
14.59
|
2,210,923
|
|
|
10/5/2016
|
+0.10 / +0.47%
|
21.20
|
21.60
|
21.20
|
21.30
|
21.42
|
14.53
|
1,893,534
|
|
|
10/4/2016
|
+0.20 / +0.95%
|
21.20
|
21.50
|
20.70
|
21.20
|
21.20
|
14.46
|
3,372,182
|
|
|
10/3/2016
|
-0.20 / -0.94%
|
21.20
|
21.60
|
21.00
|
21.00
|
21.26
|
14.32
|
1,377,776
|
|
|
9/30/2016
|
-0.60 / -2.75%
|
22.00
|
22.50
|
21.20
|
21.20
|
21.62
|
14.46
|
2,120,414
|
|
|
9/29/2016
|
+1.90 / +9.55%
|
20.30
|
21.80
|
20.30
|
21.80
|
21.38
|
14.87
|
7,816,526
|
|
|
9/28/2016
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.60
|
19.90
|
19.75
|
13.57
|
1,865,430
|
|
|
9/27/2016
|
+0.40 / +2.04%
|
19.80
|
20.00
|
19.60
|
20.00
|
19.81
|
13.64
|
954,616
|
|
|
9/26/2016
|
-0.10 / -0.51%
|
19.60
|
19.80
|
19.20
|
19.60
|
19.43
|
13.37
|
1,564,019
|
|
|
9/23/2016
|
-0.20 / -1.01%
|
20.00
|
20.10
|
19.70
|
19.70
|
19.90
|
13.44
|
1,220,880
|
|
|
9/22/2016
|
-0.20 / -1.00%
|
20.30
|
20.70
|
19.90
|
19.90
|
20.36
|
13.57
|
1,827,269
|
|
|
9/21/2016
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.80
|
20.10
|
20.15
|
13.71
|
1,627,350
|
|
|
9/20/2016
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.60
|
20.10
|
19.81
|
13.71
|
922,590
|
|
|
9/19/2016
|
+0.90 / +4.71%
|
19.30
|
20.00
|
19.20
|
20.00
|
19.71
|
13.64
|
1,507,340
|
|
|
9/16/2016
|
-0.80 / -4.02%
|
19.90
|
19.90
|
19.00
|
19.10
|
19.30
|
13.03
|
5,263,064
|
|
|
9/15/2016
|
-0.60 / -2.93%
|
20.30
|
20.30
|
19.80
|
19.90
|
19.98
|
13.57
|
1,427,009
|
|
|
9/14/2016
|
-0.10 / -0.49%
|
20.40
|
20.60
|
20.30
|
20.50
|
20.45
|
13.98
|
1,604,271
|
|
|
9/13/2016
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.30
|
20.60
|
20.44
|
14.05
|
1,215,123
|
|
|
9/12/2016
|
-0.30 / -1.43%
|
20.70
|
20.70
|
20.50
|
20.70
|
20.60
|
14.12
|
1,077,185
|
|
|
9/9/2016
|
-0.20 / -0.94%
|
21.40
|
21.80
|
20.90
|
21.00
|
21.39
|
14.32
|
3,947,065
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|