|
|
Closing price on 4/1/2016
|
|
| Open |
15.30 |
| High |
15.60 |
| Low |
15.30 |
| Volume |
840,700 |
| Split-adjusted Price |
9.82 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2016
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.43
|
9.82
|
840,700
|
|
|
3/31/2016
|
-0.80 / -4.97%
|
16.10
|
16.10
|
15.30
|
15.30
|
15.76
|
9.76
|
606,511
|
|
|
3/30/2016
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.80
|
16.10
|
16.05
|
10.27
|
1,259,960
|
|
|
3/29/2016
|
-0.60 / -3.61%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.27
|
10.20
|
483,749
|
|
|
3/28/2016
|
+0.20 / +1.22%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.45
|
10.59
|
527,118
|
|
|
3/25/2016
|
-0.30 / -1.80%
|
16.70
|
16.70
|
16.30
|
16.40
|
16.48
|
10.46
|
1,656,531
|
|
|
3/24/2016
|
-0.50 / -2.91%
|
17.00
|
17.10
|
16.70
|
16.70
|
16.90
|
10.65
|
3,005,147
|
|
|
3/23/2016
|
+0.40 / +2.38%
|
16.70
|
17.20
|
16.60
|
17.20
|
16.93
|
10.97
|
2,270,188
|
|
|
3/22/2016
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.76
|
10.71
|
1,199,181
|
|
|
3/21/2016
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.63
|
10.65
|
1,930,566
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|