|
|
Closing price on 3/18/2016
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
16.80 |
| Volume |
4,049,430 |
| Split-adjusted Price |
10.84 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2016
|
+0.10 / +0.59%
|
17.20
|
17.30
|
16.80
|
17.00
|
17.00
|
10.84
|
4,049,430
|
|
|
3/17/2016
|
+0.40 / +2.42%
|
16.80
|
17.40
|
16.80
|
16.90
|
17.02
|
10.78
|
2,444,337
|
|
|
3/16/2016
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.41
|
10.52
|
1,021,029
|
|
|
3/15/2016
|
-0.50 / -2.94%
|
16.90
|
17.00
|
16.40
|
16.50
|
16.58
|
10.52
|
2,391,119
|
|
|
3/14/2016
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.70
|
17.00
|
16.92
|
10.84
|
1,525,260
|
|
|
3/11/2016
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.50
|
16.80
|
16.75
|
10.71
|
1,093,630
|
|
|
3/10/2016
|
+0.10 / +0.61%
|
16.80
|
17.10
|
16.60
|
16.60
|
16.78
|
10.59
|
2,681,049
|
|
|
3/9/2016
|
-0.30 / -1.79%
|
16.70
|
16.80
|
16.30
|
16.50
|
16.80
|
10.52
|
2,087,228
|
|
|
3/8/2016
|
0.00 / 0.00%
|
17.10
|
17.60
|
16.70
|
16.80
|
17.10
|
10.71
|
5,192,215
|
|
|
3/7/2016
|
+1.00 / +6.33%
|
16.10
|
17.10
|
16.10
|
16.80
|
16.75
|
10.71
|
5,880,717
|
|
|
3/4/2016
|
+0.30 / +1.94%
|
15.50
|
16.10
|
15.50
|
15.80
|
15.78
|
10.08
|
1,722,316
|
|
|
3/3/2016
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.68
|
9.89
|
1,460,286
|
|
|
3/2/2016
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.44
|
9.82
|
1,229,740
|
|
|
3/1/2016
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.33
|
9.76
|
1,538,937
|
|
|
2/29/2016
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.19
|
9.69
|
790,800
|
|
|
2/26/2016
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.26
|
9.69
|
1,252,276
|
|
|
2/25/2016
|
-0.30 / -1.95%
|
15.40
|
15.60
|
15.10
|
15.10
|
15.40
|
9.63
|
1,337,866
|
|
|
2/24/2016
|
+0.10 / +0.65%
|
13.80
|
15.40
|
13.80
|
15.40
|
15.13
|
9.82
|
2,606,686
|
|
|
2/23/2016
|
+0.10 / +0.66%
|
15.50
|
16.00
|
15.30
|
15.30
|
15.68
|
9.76
|
3,912,333
|
|
|
2/22/2016
|
+0.20 / +1.33%
|
14.80
|
15.40
|
14.80
|
15.20
|
15.20
|
9.69
|
1,625,521
|
|
|
2/19/2016
|
-0.10 / -0.66%
|
15.00
|
15.70
|
14.90
|
15.00
|
15.30
|
9.57
|
1,885,159
|
|
|
2/18/2016
|
+0.50 / +3.42%
|
14.80
|
15.40
|
14.80
|
15.10
|
15.11
|
9.63
|
3,333,578
|
|
|
2/17/2016
|
-0.40 / -2.67%
|
14.60
|
14.90
|
14.50
|
14.60
|
14.69
|
9.31
|
1,091,071
|
|
|
2/16/2016
|
+0.60 / +4.17%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.75
|
9.57
|
2,034,530
|
|
|
2/15/2016
|
-0.10 / -0.69%
|
14.30
|
14.60
|
13.90
|
14.40
|
14.26
|
9.18
|
1,456,730
|
|
|
2/5/2016
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.10
|
14.50
|
14.24
|
9.25
|
681,900
|
|
|
2/4/2016
|
+0.30 / +2.16%
|
14.50
|
14.70
|
14.10
|
14.20
|
14.38
|
9.06
|
810,800
|
|
|
2/3/2016
|
-0.30 / -2.11%
|
13.90
|
14.00
|
13.50
|
13.90
|
13.72
|
8.86
|
1,518,400
|
|
|
2/2/2016
|
-0.50 / -3.40%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.21
|
9.06
|
970,710
|
|
|
2/1/2016
|
-0.70 / -4.55%
|
15.60
|
15.60
|
14.70
|
14.70
|
15.02
|
9.37
|
1,045,318
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|