|
|
Closing price on 5/7/2015
|
|
| Open |
25.70 |
| High |
25.80 |
| Low |
25.50 |
| Volume |
696,700 |
| Split-adjusted Price |
15.51 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2015
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.10
|
23.10
|
23.14
|
14.05
|
1,124,646
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|