|
Closing price on 4/9/2015
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
22.80 |
| Volume |
817,852 |
| Split-adjusted Price |
14.05 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2015
|
+0.10 / +0.43%
|
23.00
|
23.30
|
22.80
|
23.10
|
23.07
|
14.05
|
817,852
|
|
|
4/8/2015
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.16
|
13.99
|
1,079,537
|
|
|
4/7/2015
|
+0.50 / +2.21%
|
22.90
|
23.10
|
22.60
|
23.10
|
22.82
|
14.05
|
1,190,073
|
|
|
4/6/2015
|
-0.20 / -0.88%
|
22.80
|
23.00
|
22.60
|
22.60
|
22.81
|
13.75
|
3,471,770
|
|
|
4/3/2015
|
+0.50 / +2.24%
|
22.30
|
22.80
|
22.00
|
22.80
|
22.36
|
13.87
|
883,944
|
|
|
4/2/2015
|
+0.80 / +3.72%
|
21.70
|
22.30
|
21.50
|
22.30
|
21.88
|
13.57
|
1,365,630
|
|
|
4/1/2015
|
-1.10 / -4.87%
|
20.50
|
22.60
|
20.50
|
21.50
|
21.99
|
13.08
|
1,193,108
|
|
|
3/31/2015
|
+0.60 / +2.73%
|
22.00
|
22.80
|
22.00
|
22.60
|
22.47
|
13.75
|
1,074,435
|
|
|
3/30/2015
|
-0.60 / -2.65%
|
22.50
|
22.80
|
22.00
|
22.00
|
22.36
|
13.38
|
1,292,501
|
|
|
3/27/2015
|
-0.30 / -1.31%
|
23.00
|
23.40
|
22.60
|
22.60
|
22.88
|
13.75
|
1,741,160
|
|
|
3/26/2015
|
+0.50 / +2.23%
|
21.80
|
23.40
|
21.80
|
22.90
|
23.00
|
13.93
|
1,299,111
|
|
|
3/25/2015
|
-1.30 / -5.49%
|
23.70
|
24.20
|
22.40
|
22.40
|
23.11
|
13.63
|
2,945,051
|
|
|
3/24/2015
|
-0.50 / -2.07%
|
24.00
|
24.20
|
23.30
|
23.70
|
23.64
|
14.42
|
2,094,414
|
|
|
3/23/2015
|
-0.80 / -3.20%
|
25.20
|
25.30
|
24.10
|
24.20
|
24.62
|
14.72
|
1,165,689
|
|
|
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
|
|
|
|