|
|
Closing price on 2/11/2015
|
|
| Open |
24.70 |
| High |
27.50 |
| Low |
24.70 |
| Volume |
1,118,227 |
| Split-adjusted Price |
16.49 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2015
|
-0.30 / -1.09%
|
24.70
|
27.50
|
24.70
|
27.10
|
27.16
|
16.49
|
1,118,227
|
|
|
2/10/2015
|
-0.30 / -1.08%
|
27.70
|
27.70
|
27.40
|
27.40
|
27.63
|
16.67
|
799,612
|
|
|
2/9/2015
|
-0.30 / -1.07%
|
27.30
|
28.00
|
27.30
|
27.70
|
27.71
|
16.85
|
605,910
|
|
|
2/6/2015
|
+0.70 / +2.56%
|
27.30
|
28.00
|
27.00
|
28.00
|
27.42
|
17.03
|
2,043,564
|
|
|
2/5/2015
|
-0.60 / -2.15%
|
27.70
|
27.70
|
27.30
|
27.30
|
27.48
|
16.61
|
611,895
|
|
|
2/4/2015
|
+0.20 / +0.72%
|
27.80
|
28.10
|
27.60
|
27.90
|
27.85
|
16.97
|
954,090
|
|
|
2/3/2015
|
-0.20 / -0.72%
|
28.10
|
28.50
|
27.50
|
27.70
|
28.04
|
16.85
|
1,922,057
|
|
|
2/2/2015
|
+1.00 / +3.72%
|
27.10
|
27.90
|
26.90
|
27.90
|
27.13
|
16.97
|
1,716,534
|
|
|
1/30/2015
|
-0.40 / -1.47%
|
27.20
|
27.70
|
26.80
|
26.90
|
27.20
|
16.36
|
1,258,630
|
|
|
1/29/2015
|
-0.70 / -2.50%
|
27.50
|
27.80
|
27.30
|
27.30
|
27.63
|
16.61
|
918,540
|
|
|
1/28/2015
|
+0.40 / +1.45%
|
27.60
|
28.00
|
27.10
|
28.00
|
27.37
|
17.03
|
1,251,436
|
|
|
1/27/2015
|
0.00 / 0.00%
|
27.70
|
28.00
|
27.00
|
27.60
|
27.47
|
16.79
|
2,927,589
|
|
|
1/26/2015
|
-0.90 / -3.16%
|
28.00
|
28.20
|
27.60
|
27.60
|
27.89
|
16.79
|
732,502
|
|
|
1/23/2015
|
+0.50 / +1.79%
|
28.00
|
28.50
|
27.80
|
28.50
|
28.00
|
17.34
|
1,383,794
|
|
|
1/22/2015
|
+0.50 / +1.82%
|
27.40
|
28.00
|
27.40
|
28.00
|
27.71
|
17.03
|
1,115,920
|
|
|
1/21/2015
|
-0.20 / -0.72%
|
27.60
|
27.90
|
27.40
|
27.50
|
27.67
|
16.73
|
1,112,107
|
|
|
1/20/2015
|
-0.30 / -1.07%
|
27.90
|
28.10
|
27.50
|
27.70
|
27.77
|
16.85
|
3,064,490
|
|
|
1/19/2015
|
-0.30 / -1.06%
|
25.50
|
29.00
|
25.50
|
28.00
|
28.33
|
17.03
|
1,642,959
|
|
|
1/16/2015
|
-0.60 / -2.08%
|
28.60
|
28.70
|
28.00
|
28.30
|
28.42
|
17.22
|
3,106,683
|
|
|
1/15/2015
|
+2.10 / +7.84%
|
26.80
|
29.20
|
26.80
|
28.90
|
28.16
|
17.58
|
7,366,989
|
|
|
1/14/2015
|
+0.60 / +2.29%
|
26.40
|
26.90
|
25.90
|
26.80
|
26.35
|
16.30
|
1,565,820
|
|
|
1/13/2015
|
-0.90 / -3.32%
|
24.40
|
27.00
|
24.40
|
26.20
|
26.48
|
15.94
|
1,994,135
|
|
|
1/12/2015
|
-0.40 / -1.45%
|
27.40
|
27.50
|
26.20
|
27.10
|
26.93
|
16.49
|
2,409,090
|
|
|
1/9/2015
|
+1.40 / +5.36%
|
26.00
|
27.60
|
26.00
|
27.50
|
26.91
|
16.73
|
3,729,397
|
|
|
1/8/2015
|
+0.30 / +1.16%
|
26.00
|
26.50
|
25.80
|
26.10
|
26.19
|
15.88
|
1,804,879
|
|
|
1/7/2015
|
+0.20 / +0.78%
|
25.50
|
26.20
|
25.10
|
25.80
|
25.72
|
15.69
|
1,870,153
|
|
|
1/6/2015
|
-0.40 / -1.54%
|
25.50
|
25.90
|
24.90
|
25.60
|
25.43
|
15.57
|
1,832,926
|
|
|
1/5/2015
|
-0.90 / -3.35%
|
26.50
|
26.60
|
25.90
|
26.00
|
26.24
|
15.82
|
1,680,604
|
|
|
12/31/2014
|
+1.00 / +3.86%
|
25.90
|
27.10
|
25.80
|
26.90
|
26.54
|
16.36
|
2,000,128
|
|
|
12/30/2014
|
+0.40 / +1.57%
|
25.40
|
25.90
|
24.20
|
25.90
|
25.04
|
15.76
|
2,115,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|