|
|
Closing price on 5/30/2016
|
|
| Open |
18.10 |
| High |
18.20 |
| Low |
17.90 |
| Volume |
1,156,060 |
| Split-adjusted Price |
11.61 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2016
|
+0.10 / +0.55%
|
18.10
|
18.20
|
17.90
|
18.20
|
18.09
|
11.61
|
1,156,060
|
|
|
5/27/2016
|
-0.20 / -1.09%
|
18.00
|
18.30
|
18.00
|
18.10
|
18.19
|
11.54
|
1,167,412
|
|
|
5/26/2016
|
+0.20 / +1.10%
|
16.30
|
18.50
|
16.30
|
18.30
|
18.28
|
11.67
|
2,211,798
|
|
|
5/25/2016
|
+0.20 / +1.12%
|
18.20
|
18.70
|
18.10
|
18.10
|
18.28
|
11.54
|
1,534,722
|
|
|
5/24/2016
|
+0.20 / +1.13%
|
17.50
|
18.00
|
17.30
|
17.90
|
17.80
|
11.42
|
1,076,916
|
|
|
5/23/2016
|
-0.30 / -1.67%
|
17.70
|
17.90
|
17.50
|
17.70
|
17.73
|
11.29
|
1,919,538
|
|
|
5/20/2016
|
+0.10 / +0.56%
|
18.10
|
18.40
|
17.90
|
18.00
|
18.13
|
11.48
|
1,988,801
|
|
|
5/19/2016
|
-0.60 / -3.24%
|
18.50
|
18.50
|
17.90
|
17.90
|
18.50
|
11.42
|
3,276,629
|
|
|
5/18/2016
|
-0.50 / -2.63%
|
19.10
|
19.40
|
18.40
|
18.50
|
18.94
|
11.80
|
3,735,458
|
|
|
5/17/2016
|
+0.60 / +3.26%
|
19.30
|
19.30
|
18.60
|
19.00
|
19.05
|
12.12
|
8,115,988
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|