|
|
Closing price on 11/20/2015
|
|
| Open |
20.40 |
| High |
20.50 |
| Low |
20.20 |
| Volume |
405,294 |
| Split-adjusted Price |
12.88 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2015
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.20
|
20.20
|
20.26
|
12.88
|
405,294
|
|
|
11/19/2015
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.10
|
20.20
|
20.28
|
12.88
|
448,981
|
|
|
11/18/2015
|
-0.10 / -0.49%
|
20.30
|
20.40
|
20.20
|
20.20
|
20.28
|
12.88
|
463,900
|
|
|
11/17/2015
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.30
|
20.30
|
20.45
|
12.95
|
962,511
|
|
|
11/16/2015
|
-0.20 / -0.98%
|
20.30
|
20.40
|
20.20
|
20.30
|
20.32
|
12.95
|
663,500
|
|
|
11/13/2015
|
-0.40 / -1.91%
|
20.80
|
20.80
|
20.30
|
20.50
|
20.44
|
13.07
|
1,227,606
|
|
|
11/12/2015
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.60
|
20.90
|
20.74
|
13.33
|
528,543
|
|
|
11/11/2015
|
-0.30 / -1.42%
|
21.20
|
21.20
|
20.90
|
20.90
|
21.06
|
13.33
|
601,044
|
|
|
11/10/2015
|
-0.30 / -1.40%
|
21.50
|
21.50
|
21.10
|
21.20
|
21.29
|
13.52
|
523,470
|
|
|
11/9/2015
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.50
|
21.50
|
21.54
|
13.71
|
669,864
|
|
|
11/6/2015
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.73
|
13.78
|
1,146,170
|
|
|
11/5/2015
|
0.00 / 0.00%
|
21.60
|
22.10
|
21.60
|
22.00
|
22.00
|
14.03
|
1,125,251
|
|
|
11/4/2015
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.26
|
14.03
|
1,449,954
|
|
|
11/3/2015
|
+0.40 / +1.84%
|
21.80
|
22.10
|
21.70
|
22.10
|
21.89
|
14.09
|
2,171,563
|
|
|
11/2/2015
|
+0.10 / +0.46%
|
23.70
|
23.70
|
21.70
|
21.70
|
21.87
|
13.84
|
956,418
|
|
|
10/30/2015
|
-0.30 / -1.37%
|
22.00
|
22.10
|
21.60
|
21.60
|
21.92
|
13.78
|
1,528,558
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|