|
|
Closing price on 3/20/2015
|
|
| Open |
25.00 |
| High |
25.20 |
| Low |
24.90 |
| Volume |
2,494,261 |
| Split-adjusted Price |
15.21 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2015
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.90
|
25.00
|
25.00
|
15.21
|
2,494,261
|
|
|
3/19/2015
|
-0.20 / -0.79%
|
25.20
|
25.50
|
24.90
|
25.00
|
25.18
|
15.21
|
1,332,308
|
|
|
3/18/2015
|
-0.40 / -1.56%
|
25.60
|
25.60
|
24.90
|
25.20
|
25.18
|
15.33
|
4,637,800
|
|
|
3/17/2015
|
0.00 / 0.00%
|
25.50
|
26.00
|
25.50
|
25.60
|
25.70
|
15.57
|
927,345
|
|
|
3/16/2015
|
-0.80 / -3.03%
|
26.40
|
26.50
|
25.50
|
25.60
|
25.91
|
15.57
|
2,172,118
|
|
|
3/13/2015
|
-0.40 / -1.49%
|
26.80
|
26.90
|
26.40
|
26.40
|
26.56
|
16.06
|
1,356,608
|
|
|
3/12/2015
|
-0.20 / -0.74%
|
27.10
|
27.30
|
26.80
|
26.80
|
26.94
|
16.30
|
603,908
|
|
|
3/11/2015
|
-0.10 / -0.37%
|
27.00
|
27.20
|
26.90
|
27.00
|
27.00
|
16.42
|
1,463,722
|
|
|
3/10/2015
|
-0.10 / -0.37%
|
27.10
|
27.30
|
27.10
|
27.10
|
27.18
|
16.49
|
939,309
|
|
|
3/9/2015
|
-0.30 / -1.09%
|
27.40
|
27.50
|
27.10
|
27.20
|
27.24
|
16.55
|
770,661
|
|
|
3/6/2015
|
-0.30 / -1.08%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.67
|
16.73
|
937,336
|
|
|
3/5/2015
|
+0.40 / +1.46%
|
27.40
|
28.20
|
27.40
|
27.80
|
27.86
|
16.91
|
2,569,370
|
|
|
3/4/2015
|
+0.20 / +0.74%
|
27.30
|
27.40
|
27.10
|
27.40
|
27.26
|
16.67
|
1,049,966
|
|
|
3/3/2015
|
+0.20 / +0.74%
|
24.30
|
27.20
|
24.30
|
27.20
|
27.04
|
16.55
|
715,900
|
|
|
3/2/2015
|
-0.10 / -0.37%
|
27.10
|
27.20
|
26.80
|
27.00
|
27.01
|
16.42
|
872,100
|
|
|
2/27/2015
|
0.00 / 0.00%
|
24.40
|
27.30
|
24.40
|
27.10
|
27.10
|
16.49
|
1,086,969
|
|
|
2/26/2015
|
+0.50 / +1.88%
|
26.80
|
27.30
|
26.50
|
27.10
|
26.83
|
16.49
|
2,063,987
|
|
|
2/25/2015
|
-0.60 / -2.21%
|
27.50
|
27.50
|
26.60
|
26.60
|
26.89
|
16.18
|
1,154,576
|
|
|
2/24/2015
|
-0.20 / -0.73%
|
27.40
|
27.60
|
27.10
|
27.20
|
27.33
|
16.55
|
565,124
|
|
|
2/13/2015
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.30
|
27.40
|
27.45
|
16.67
|
427,250
|
|
|
2/12/2015
|
+0.30 / +1.11%
|
27.10
|
27.40
|
27.10
|
27.40
|
27.27
|
16.67
|
653,670
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|