|
|
Closing price on 2/17/2017
|
|
| Open |
18.80 |
| High |
19.00 |
| Low |
18.60 |
| Volume |
2,151,336 |
| Split-adjusted Price |
13.19 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2017
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.60
|
18.80
|
18.79
|
13.19
|
2,151,336
|
|
|
2/16/2017
|
-0.30 / -1.56%
|
19.20
|
19.40
|
18.80
|
18.90
|
19.10
|
13.26
|
3,979,379
|
|
|
2/15/2017
|
-0.20 / -1.03%
|
19.40
|
19.50
|
19.20
|
19.20
|
19.26
|
13.47
|
1,486,612
|
|
|
2/14/2017
|
0.00 / 0.00%
|
19.30
|
19.70
|
19.00
|
19.40
|
19.35
|
13.61
|
3,476,608
|
|
|
2/13/2017
|
+1.00 / +5.43%
|
18.60
|
19.40
|
18.60
|
19.40
|
19.04
|
13.61
|
3,152,891
|
|
|
2/10/2017
|
+0.50 / +2.79%
|
18.00
|
18.60
|
18.00
|
18.40
|
18.32
|
12.91
|
2,389,694
|
|
|
2/9/2017
|
+0.10 / +0.56%
|
17.80
|
18.20
|
17.80
|
17.90
|
17.94
|
12.55
|
1,695,944
|
|
|
2/8/2017
|
-0.40 / -2.20%
|
18.00
|
18.20
|
17.80
|
17.80
|
17.98
|
12.48
|
1,492,591
|
|
|
2/7/2017
|
-0.10 / -0.55%
|
18.20
|
18.60
|
18.00
|
18.20
|
18.30
|
12.76
|
1,700,455
|
|
|
2/6/2017
|
+0.70 / +3.98%
|
17.50
|
18.60
|
17.40
|
18.30
|
18.02
|
12.83
|
2,584,560
|
|
|
2/3/2017
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.50
|
17.60
|
17.64
|
12.34
|
900,964
|
|
|
2/2/2017
|
-0.20 / -1.13%
|
17.70
|
17.90
|
17.40
|
17.50
|
17.58
|
12.27
|
419,270
|
|
|
1/25/2017
|
+0.50 / +2.91%
|
17.30
|
17.70
|
17.20
|
17.70
|
17.54
|
12.41
|
1,089,418
|
|
|
1/24/2017
|
+0.20 / +1.18%
|
17.20
|
17.40
|
17.00
|
17.20
|
17.16
|
12.06
|
487,780
|
|
|
1/23/2017
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.60
|
17.00
|
17.01
|
11.92
|
279,029
|
|
|
1/20/2017
|
+0.30 / +1.80%
|
17.00
|
17.20
|
16.70
|
17.00
|
16.90
|
11.92
|
519,625
|
|
|
1/19/2017
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.76
|
11.71
|
445,015
|
|
|
1/18/2017
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.80
|
16.80
|
17.02
|
11.78
|
531,316
|
|
|
1/17/2017
|
-0.10 / -0.59%
|
15.30
|
17.10
|
15.30
|
16.90
|
16.91
|
11.85
|
456,576
|
|
|
1/16/2017
|
-0.30 / -1.73%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.12
|
11.92
|
881,827
|
|
|
1/13/2017
|
-0.20 / -1.14%
|
17.60
|
17.80
|
17.30
|
17.30
|
17.50
|
12.13
|
908,326
|
|
|
1/12/2017
|
-0.10 / -0.57%
|
17.60
|
17.80
|
17.40
|
17.50
|
17.59
|
12.27
|
624,348
|
|
|
1/11/2017
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.34
|
12.34
|
632,038
|
|
|
1/10/2017
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.51
|
12.27
|
894,172
|
|
|
1/9/2017
|
+0.50 / +2.91%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.53
|
12.41
|
1,519,906
|
|
|
1/6/2017
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.10
|
17.20
|
17.25
|
12.06
|
668,001
|
|
|
1/5/2017
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.20
|
12.06
|
678,725
|
|
|
1/4/2017
|
+0.50 / +2.99%
|
16.70
|
17.50
|
16.50
|
17.20
|
17.16
|
12.06
|
1,594,950
|
|
|
1/3/2017
|
+0.30 / +1.83%
|
16.50
|
16.70
|
16.30
|
16.70
|
16.47
|
11.71
|
583,860
|
|
|
12/30/2016
|
+0.40 / +2.50%
|
16.10
|
16.50
|
16.00
|
16.40
|
16.25
|
11.50
|
836,037
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|