|
|
Closing price on 12/26/2014
|
|
| Open |
26.20 |
| High |
26.90 |
| Low |
25.70 |
| Volume |
1,935,804 |
| Split-adjusted Price |
16.00 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2014
|
+0.20 / +0.77%
|
26.20
|
26.90
|
25.70
|
26.30
|
26.20
|
16.00
|
1,935,804
|
|
|
12/25/2014
|
-0.80 / -2.97%
|
27.00
|
27.00
|
26.10
|
26.10
|
26.48
|
15.88
|
1,887,000
|
|
|
12/24/2014
|
-0.20 / -0.74%
|
27.20
|
27.70
|
26.80
|
26.90
|
27.25
|
16.36
|
2,244,680
|
|
|
12/23/2014
|
-0.30 / -1.09%
|
27.40
|
27.70
|
26.60
|
27.10
|
27.19
|
16.49
|
2,453,433
|
|
|
12/22/2014
|
+1.90 / +7.45%
|
25.70
|
27.40
|
25.70
|
27.40
|
26.76
|
16.67
|
3,293,906
|
|
|
12/19/2014
|
-0.60 / -2.30%
|
25.00
|
27.20
|
25.00
|
25.50
|
26.45
|
15.51
|
5,863,940
|
|
|
12/18/2014
|
+2.30 / +9.66%
|
24.40
|
26.10
|
24.00
|
26.10
|
25.55
|
15.88
|
4,504,064
|
|
|
12/17/2014
|
+0.10 / +0.42%
|
21.70
|
24.40
|
21.70
|
23.80
|
23.63
|
14.48
|
3,567,762
|
|
|
12/16/2014
|
-1.80 / -7.06%
|
25.50
|
25.50
|
23.30
|
23.70
|
24.21
|
14.42
|
5,065,462
|
|
|
12/15/2014
|
-0.90 / -3.41%
|
26.00
|
26.60
|
25.50
|
25.50
|
26.21
|
15.51
|
3,599,140
|
|
|
12/12/2014
|
-0.30 / -1.12%
|
26.00
|
26.80
|
26.00
|
26.40
|
26.43
|
16.06
|
3,562,744
|
|
|
12/11/2014
|
-1.40 / -4.98%
|
25.30
|
28.00
|
25.30
|
26.70
|
27.28
|
16.24
|
2,753,345
|
|
|
12/10/2014
|
+0.50 / +1.81%
|
24.90
|
28.40
|
24.90
|
28.10
|
26.84
|
17.09
|
4,184,934
|
|
|
12/9/2014
|
-3.00 / -9.80%
|
27.60
|
30.00
|
27.60
|
27.60
|
27.97
|
16.79
|
6,487,953
|
|
|
12/8/2014
|
-2.70 / -8.11%
|
33.30
|
33.30
|
30.60
|
30.60
|
31.60
|
18.61
|
5,347,560
|
|
|
12/5/2014
|
-0.40 / -1.19%
|
33.60
|
33.80
|
32.80
|
33.30
|
33.34
|
20.26
|
2,303,160
|
|
|
12/4/2014
|
-0.90 / -2.60%
|
34.60
|
34.60
|
33.70
|
33.70
|
34.06
|
20.50
|
2,107,388
|
|
|
12/3/2014
|
+0.20 / +0.58%
|
34.50
|
34.90
|
34.20
|
34.60
|
34.63
|
21.05
|
1,980,117
|
|
|
12/2/2014
|
+1.60 / +4.88%
|
33.00
|
34.40
|
33.00
|
34.40
|
33.97
|
20.93
|
3,172,328
|
|
|
12/1/2014
|
0.00 / 0.00%
|
30.00
|
34.00
|
30.00
|
32.80
|
33.00
|
19.95
|
3,797,339
|
|
|
11/28/2014
|
-2.30 / -6.55%
|
35.00
|
35.00
|
32.50
|
32.80
|
33.38
|
19.95
|
4,633,115
|
|
|
11/27/2014
|
-0.80 / -2.23%
|
32.40
|
35.90
|
32.40
|
35.10
|
34.83
|
21.35
|
2,657,951
|
|
|
11/26/2014
|
-1.90 / -5.03%
|
37.80
|
37.90
|
35.70
|
35.90
|
36.68
|
21.84
|
2,861,001
|
|
|
11/25/2014
|
+0.10 / +0.27%
|
37.20
|
38.20
|
37.20
|
37.80
|
37.94
|
22.99
|
999,049
|
|
|
11/24/2014
|
-1.00 / -2.58%
|
38.70
|
38.70
|
37.70
|
37.70
|
38.13
|
22.93
|
1,500,110
|
|
|
11/21/2014
|
-0.90 / -2.27%
|
39.70
|
39.90
|
38.70
|
38.70
|
39.20
|
23.54
|
1,548,095
|
|
|
11/20/2014
|
+0.20 / +0.51%
|
36.00
|
39.80
|
35.50
|
39.60
|
39.38
|
24.09
|
2,010,521
|
|
|
11/19/2014
|
-0.50 / -1.25%
|
39.90
|
40.00
|
39.20
|
39.40
|
39.51
|
23.97
|
1,240,320
|
|
|
11/18/2014
|
-0.60 / -1.48%
|
40.50
|
40.50
|
39.90
|
39.90
|
40.22
|
24.27
|
1,730,618
|
|
|
11/17/2014
|
-0.50 / -1.22%
|
40.90
|
40.90
|
40.50
|
40.50
|
40.73
|
24.64
|
882,752
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|