|
|
Closing price on 12/21/2015
|
|
| Open |
16.50 |
| High |
16.90 |
| Low |
16.50 |
| Volume |
780,310 |
| Split-adjusted Price |
10.71 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/1/2015
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.50
|
19.60
|
19.66
|
12.50
|
520,234
|
|
|
11/30/2015
|
-0.40 / -2.00%
|
19.80
|
20.00
|
19.60
|
19.60
|
20.00
|
12.50
|
596,477
|
|
|
11/27/2015
|
-0.40 / -1.96%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.15
|
12.76
|
398,966
|
|
|
11/26/2015
|
-0.10 / -0.49%
|
20.50
|
20.70
|
20.30
|
20.40
|
20.53
|
13.01
|
902,508
|
|
|
11/25/2015
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.40
|
20.50
|
20.53
|
13.07
|
1,071,913
|
|
|
11/24/2015
|
+0.20 / +0.99%
|
20.20
|
20.50
|
20.20
|
20.40
|
20.33
|
13.01
|
670,796
|
|
|
11/23/2015
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.20
|
20.20
|
20.23
|
12.88
|
300,169
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|