|
|
Closing price on 5/28/2015
|
|
| Open |
25.40 |
| High |
25.80 |
| Low |
25.10 |
| Volume |
1,136,020 |
| Split-adjusted Price |
15.63 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
+0.20 / +0.78%
|
25.40
|
25.80
|
25.10
|
25.70
|
25.56
|
15.63
|
1,136,020
|
|
|
5/27/2015
|
-0.40 / -1.54%
|
25.70
|
25.70
|
25.50
|
25.50
|
25.62
|
15.51
|
1,493,351
|
|
|
5/26/2015
|
+0.30 / +1.17%
|
25.60
|
25.90
|
25.60
|
25.90
|
25.83
|
15.76
|
1,238,741
|
|
|
5/25/2015
|
-0.20 / -0.78%
|
25.80
|
25.90
|
25.40
|
25.60
|
25.69
|
15.57
|
752,522
|
|
|
5/22/2015
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.70
|
25.80
|
25.98
|
15.69
|
2,165,660
|
|
|
5/21/2015
|
+1.00 / +4.03%
|
25.00
|
25.80
|
24.80
|
25.80
|
25.29
|
15.69
|
1,732,631
|
|
|
5/20/2015
|
+0.50 / +2.06%
|
24.10
|
24.90
|
23.90
|
24.80
|
24.53
|
15.09
|
886,885
|
|
|
5/19/2015
|
+0.60 / +2.53%
|
23.50
|
24.40
|
23.50
|
24.30
|
23.94
|
14.78
|
1,080,851
|
|
|
5/18/2015
|
-0.50 / -2.07%
|
24.20
|
24.20
|
23.50
|
23.70
|
23.86
|
14.42
|
908,290
|
|
|
5/15/2015
|
-0.70 / -2.81%
|
24.90
|
24.90
|
24.20
|
24.20
|
24.56
|
14.72
|
660,198
|
|
|
5/14/2015
|
+0.20 / +0.81%
|
24.70
|
25.00
|
24.10
|
24.90
|
24.76
|
15.15
|
943,045
|
|
|
5/13/2015
|
+0.70 / +2.92%
|
24.50
|
24.70
|
24.00
|
24.70
|
24.30
|
15.03
|
1,834,819
|
|
|
5/12/2015
|
-0.70 / -2.83%
|
24.50
|
24.70
|
24.00
|
24.00
|
24.34
|
14.60
|
1,111,840
|
|
|
5/11/2015
|
-0.50 / -1.98%
|
25.20
|
25.30
|
24.70
|
24.70
|
25.02
|
15.03
|
1,212,890
|
|
|
5/8/2015
|
-0.30 / -1.18%
|
25.40
|
25.50
|
25.00
|
25.20
|
25.25
|
15.33
|
2,077,270
|
|
|
5/7/2015
|
-0.10 / -0.39%
|
25.70
|
25.80
|
25.50
|
25.50
|
25.60
|
15.51
|
696,700
|
|
|
5/6/2015
|
+0.30 / +1.19%
|
25.70
|
26.10
|
25.30
|
25.60
|
25.64
|
15.57
|
4,356,670
|
|
|
5/5/2015
|
0.00 / 0.00%
|
25.10
|
25.50
|
24.30
|
25.30
|
25.04
|
15.39
|
1,273,957
|
|
|
5/4/2015
|
-0.70 / -2.69%
|
26.40
|
26.40
|
25.10
|
25.30
|
25.73
|
15.39
|
1,989,762
|
|
|
4/27/2015
|
-0.50 / -1.89%
|
26.70
|
26.90
|
25.90
|
26.00
|
26.18
|
15.82
|
814,048
|
|
|
4/24/2015
|
+0.60 / +2.32%
|
26.10
|
26.70
|
26.10
|
26.50
|
26.35
|
16.12
|
2,608,911
|
|
|
4/23/2015
|
+0.30 / +1.17%
|
25.60
|
26.10
|
25.30
|
25.90
|
25.74
|
15.76
|
2,005,110
|
|
|
4/22/2015
|
-0.30 / -1.16%
|
25.70
|
26.00
|
25.60
|
25.60
|
25.85
|
15.57
|
1,494,566
|
|
|
4/21/2015
|
-0.10 / -0.38%
|
26.30
|
26.50
|
25.90
|
25.90
|
26.23
|
15.76
|
1,811,970
|
|
|
4/20/2015
|
+0.20 / +0.78%
|
25.80
|
26.40
|
25.50
|
26.00
|
25.98
|
15.82
|
2,350,994
|
|
|
4/17/2015
|
+0.30 / +1.18%
|
25.60
|
26.00
|
25.30
|
25.80
|
25.83
|
15.69
|
4,434,886
|
|
|
4/16/2015
|
+0.30 / +1.19%
|
25.50
|
26.50
|
25.30
|
25.50
|
25.89
|
15.51
|
3,490,596
|
|
|
4/15/2015
|
+1.90 / +8.15%
|
23.30
|
25.20
|
23.30
|
25.20
|
24.37
|
15.33
|
3,037,622
|
|
|
4/14/2015
|
+0.40 / +1.75%
|
23.00
|
23.40
|
22.90
|
23.30
|
23.23
|
14.17
|
1,389,900
|
|
|
4/13/2015
|
-0.20 / -0.87%
|
23.10
|
23.50
|
22.90
|
22.90
|
23.11
|
13.93
|
839,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:03 PM
|
|
|
|
|