|
|
Closing price on 5/16/2016
|
|
| Open |
17.40 |
| High |
18.40 |
| Low |
17.30 |
| Volume |
3,921,424 |
| Split-adjusted Price |
11.73 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2016
|
+1.00 / +5.75%
|
17.40
|
18.40
|
17.30
|
18.40
|
17.93
|
11.73
|
3,921,424
|
|
|
5/13/2016
|
+0.40 / +2.35%
|
17.10
|
17.50
|
17.00
|
17.40
|
17.21
|
11.10
|
2,062,858
|
|
|
5/12/2016
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.90
|
10.84
|
1,137,619
|
|
|
5/11/2016
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.87
|
10.78
|
579,127
|
|
|
5/10/2016
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.65
|
10.71
|
713,552
|
|
|
5/9/2016
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.84
|
10.78
|
566,850
|
|
|
5/6/2016
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.85
|
10.71
|
541,945
|
|
|
5/5/2016
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.73
|
10.78
|
1,168,825
|
|
|
5/4/2016
|
-0.50 / -2.91%
|
17.20
|
17.20
|
16.50
|
16.70
|
16.65
|
10.65
|
1,254,571
|
|
|
4/29/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.10
|
10.97
|
463,535
|
|
|
4/28/2016
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.00
|
17.20
|
17.10
|
10.97
|
517,565
|
|
|
4/27/2016
|
+0.30 / +1.78%
|
17.10
|
17.60
|
17.10
|
17.20
|
17.28
|
10.97
|
1,862,455
|
|
|
4/26/2016
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.73
|
10.78
|
1,112,430
|
|
|
4/25/2016
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.80
|
16.90
|
16.93
|
10.78
|
1,157,920
|
|
|
4/22/2016
|
+0.70 / +4.24%
|
16.50
|
17.30
|
16.40
|
17.20
|
16.91
|
10.97
|
3,791,039
|
|
|
4/21/2016
|
+0.70 / +4.43%
|
16.00
|
16.60
|
16.00
|
16.50
|
16.29
|
10.52
|
2,077,759
|
|
|
4/20/2016
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.60
|
15.80
|
15.82
|
10.08
|
694,287
|
|
|
4/19/2016
|
-0.40 / -2.47%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.78
|
10.08
|
1,372,361
|
|
|
4/15/2016
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.10
|
16.20
|
16.29
|
10.33
|
2,667,560
|
|
|
4/14/2016
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.15
|
10.33
|
1,008,779
|
|
|
4/13/2016
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.20
|
16.30
|
16.50
|
10.40
|
2,999,914
|
|
|
4/12/2016
|
+0.20 / +1.24%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.28
|
10.40
|
1,761,846
|
|
|
4/11/2016
|
+0.10 / +0.63%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.22
|
10.27
|
2,542,149
|
|
|
4/8/2016
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.90
|
10.20
|
1,120,610
|
|
|
4/7/2016
|
+0.30 / +1.92%
|
15.90
|
16.10
|
15.80
|
15.90
|
15.92
|
10.14
|
1,075,080
|
|
|
4/6/2016
|
+0.40 / +2.63%
|
15.40
|
15.80
|
15.40
|
15.60
|
15.54
|
9.95
|
1,680,776
|
|
|
4/5/2016
|
-0.20 / -1.30%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.15
|
9.69
|
1,352,424
|
|
|
4/4/2016
|
0.00 / 0.00%
|
15.10
|
15.40
|
14.90
|
15.40
|
15.13
|
9.82
|
1,053,845
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|