|
|
Closing price on 5/23/2017
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
16.90 |
| Volume |
1,353,125 |
| Split-adjusted Price |
11.92 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2017
|
-0.20 / -1.16%
|
17.30
|
17.40
|
16.90
|
17.00
|
17.12
|
11.92
|
1,353,125
|
|
|
5/22/2017
|
+0.40 / +2.38%
|
16.90
|
17.30
|
16.90
|
17.20
|
17.15
|
12.06
|
1,837,350
|
|
|
5/19/2017
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.77
|
11.78
|
1,205,800
|
|
|
5/18/2017
|
-0.30 / -1.76%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.85
|
11.71
|
1,290,163
|
|
|
5/17/2017
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.90
|
17.00
|
17.05
|
11.92
|
1,158,480
|
|
|
5/16/2017
|
+0.10 / +0.59%
|
17.10
|
17.50
|
17.00
|
17.10
|
17.20
|
11.99
|
1,253,214
|
|
|
5/15/2017
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.87
|
11.92
|
1,092,913
|
|
|
5/12/2017
|
+0.20 / +1.20%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.71
|
11.78
|
848,483
|
|
|
5/11/2017
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.70
|
11.64
|
886,675
|
|
|
5/10/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.63
|
11.64
|
934,605
|
|
|
5/9/2017
|
+0.20 / +1.22%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.64
|
11.64
|
791,242
|
|
|
5/8/2017
|
-0.30 / -1.80%
|
16.80
|
17.00
|
16.40
|
16.40
|
16.66
|
11.50
|
1,244,730
|
|
|
5/5/2017
|
+0.20 / +1.21%
|
16.40
|
16.90
|
16.20
|
16.70
|
16.58
|
11.71
|
1,600,033
|
|
|
5/4/2017
|
-0.20 / -1.20%
|
16.00
|
16.70
|
15.10
|
16.50
|
16.41
|
11.57
|
1,681,720
|
|
|
5/3/2017
|
-0.50 / -2.91%
|
17.20
|
17.20
|
16.40
|
16.70
|
17.20
|
11.71
|
986,560
|
|
|
4/28/2017
|
-0.50 / -2.82%
|
17.80
|
17.90
|
17.10
|
17.20
|
17.70
|
12.06
|
1,226,554
|
|
|
4/27/2017
|
+0.90 / +5.36%
|
16.80
|
18.00
|
16.80
|
17.70
|
16.80
|
12.41
|
3,550,807
|
|
|
4/26/2017
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.50
|
16.80
|
16.60
|
11.78
|
938,363
|
|
|
4/25/2017
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.70
|
11.64
|
430,958
|
|
|
4/24/2017
|
+0.40 / +2.45%
|
16.30
|
16.90
|
16.30
|
16.70
|
16.57
|
11.71
|
832,008
|
|
|
4/21/2017
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.44
|
11.43
|
274,518
|
|
|
4/20/2017
|
-0.30 / -1.81%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.40
|
11.43
|
770,537
|
|
|
4/19/2017
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.70
|
11.64
|
368,365
|
|
|
4/18/2017
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.30
|
16.70
|
16.47
|
11.71
|
722,346
|
|
|
4/17/2017
|
-0.30 / -1.80%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.57
|
11.50
|
1,072,864
|
|
|
4/14/2017
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.90
|
11.71
|
1,032,191
|
|
|
4/13/2017
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.90
|
16.90
|
17.02
|
11.85
|
570,359
|
|
|
4/12/2017
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.10
|
17.20
|
17.24
|
12.06
|
1,209,424
|
|
|
4/11/2017
|
+0.30 / +1.78%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.15
|
12.06
|
1,666,723
|
|
|
4/10/2017
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.85
|
11.85
|
973,189
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|