|
|
Closing price on 10/29/2015
|
|
| Open |
21.80 |
| High |
22.10 |
| Low |
21.80 |
| Volume |
2,349,181 |
| Split-adjusted Price |
13.97 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2015
|
+0.40 / +1.86%
|
21.80
|
22.10
|
21.80
|
21.90
|
21.92
|
13.97
|
2,349,181
|
|
|
10/28/2015
|
-0.40 / -1.83%
|
21.80
|
21.90
|
21.40
|
21.50
|
21.71
|
13.71
|
1,867,934
|
|
|
10/27/2015
|
-0.60 / -2.67%
|
22.80
|
22.80
|
21.70
|
21.90
|
22.10
|
13.97
|
2,181,935
|
|
|
10/26/2015
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.40
|
22.50
|
22.64
|
14.35
|
936,774
|
|
|
10/23/2015
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.60
|
22.60
|
22.75
|
14.41
|
1,563,060
|
|
|
10/22/2015
|
+0.30 / +1.35%
|
22.30
|
22.70
|
22.20
|
22.60
|
22.51
|
14.41
|
1,554,814
|
|
|
10/21/2015
|
-0.20 / -0.89%
|
22.50
|
22.70
|
22.30
|
22.30
|
22.53
|
14.22
|
1,150,153
|
|
|
10/20/2015
|
+0.20 / +0.90%
|
22.30
|
22.70
|
22.00
|
22.50
|
22.34
|
14.35
|
3,034,740
|
|
|
10/19/2015
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.30
|
22.30
|
22.35
|
14.22
|
904,216
|
|
|
10/16/2015
|
-0.20 / -0.89%
|
22.60
|
22.80
|
22.30
|
22.30
|
22.63
|
14.22
|
1,897,237
|
|
|
10/15/2015
|
+0.30 / +1.35%
|
22.30
|
22.50
|
22.10
|
22.50
|
22.34
|
14.35
|
1,215,030
|
|
|
10/14/2015
|
-0.20 / -0.89%
|
22.30
|
22.50
|
22.10
|
22.20
|
22.26
|
14.16
|
1,537,855
|
|
|
10/13/2015
|
-0.50 / -2.18%
|
22.50
|
22.80
|
22.40
|
22.40
|
22.53
|
14.29
|
1,785,049
|
|
|
10/12/2015
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.80
|
22.90
|
22.96
|
14.60
|
2,561,612
|
|
|
10/9/2015
|
+0.70 / +3.15%
|
22.50
|
23.30
|
22.50
|
22.90
|
22.91
|
14.60
|
3,202,004
|
|
|
10/8/2015
|
+0.30 / +1.37%
|
21.90
|
22.30
|
21.60
|
22.20
|
22.08
|
14.16
|
1,487,234
|
|
|
10/7/2015
|
+0.30 / +1.39%
|
22.10
|
22.50
|
21.90
|
21.90
|
22.19
|
13.97
|
4,591,001
|
|
|
10/6/2015
|
+0.40 / +1.89%
|
21.50
|
21.90
|
21.40
|
21.60
|
21.68
|
13.78
|
2,256,985
|
|
|
10/5/2015
|
+0.30 / +1.44%
|
21.00
|
21.40
|
20.90
|
21.20
|
21.18
|
13.52
|
475,582
|
|
|
10/2/2015
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.80
|
20.90
|
20.85
|
13.33
|
297,319
|
|
|
10/1/2015
|
+0.20 / +0.96%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.86
|
13.39
|
797,347
|
|
|
9/30/2015
|
-0.20 / -0.95%
|
21.00
|
21.20
|
20.80
|
20.80
|
20.99
|
13.27
|
997,896
|
|
|
9/29/2015
|
-0.20 / -0.94%
|
21.10
|
21.10
|
20.80
|
21.00
|
20.92
|
13.39
|
1,197,967
|
|
|
9/28/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.10
|
21.20
|
21.20
|
13.52
|
1,739,950
|
|
|
9/25/2015
|
-0.20 / -0.93%
|
21.80
|
21.80
|
21.10
|
21.20
|
21.28
|
13.52
|
1,609,730
|
|
|
9/24/2015
|
-0.50 / -2.28%
|
21.80
|
21.80
|
21.40
|
21.40
|
21.67
|
13.65
|
1,399,406
|
|
|
9/23/2015
|
+0.80 / +3.79%
|
21.10
|
22.00
|
21.00
|
21.90
|
21.36
|
13.97
|
1,981,481
|
|
|
9/22/2015
|
+0.20 / +0.96%
|
21.00
|
21.50
|
21.00
|
21.10
|
21.28
|
13.46
|
2,980,548
|
|
|
9/21/2015
|
+0.30 / +1.46%
|
20.60
|
20.90
|
20.40
|
20.90
|
20.66
|
13.33
|
656,266
|
|
|
9/18/2015
|
-0.30 / -1.44%
|
20.90
|
21.00
|
20.60
|
20.60
|
20.90
|
13.14
|
1,935,011
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|