|
|
Closing price on 7/5/2017
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.30 |
| Volume |
1,090,055 |
| Split-adjusted Price |
12.27 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2017
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.39
|
12.27
|
1,090,055
|
|
|
7/4/2017
|
+0.40 / +2.35%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.28
|
12.20
|
3,723,634
|
|
|
7/3/2017
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.87
|
11.92
|
784,599
|
|
|
6/30/2017
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.79
|
11.78
|
814,805
|
|
|
6/29/2017
|
-0.10 / -0.60%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.86
|
11.71
|
688,314
|
|
|
6/28/2017
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.82
|
11.78
|
394,748
|
|
|
6/27/2017
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.78
|
11.71
|
334,970
|
|
|
6/26/2017
|
+0.10 / +0.60%
|
16.70
|
17.10
|
16.70
|
16.80
|
16.95
|
11.78
|
2,387,263
|
|
|
6/23/2017
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.40
|
16.70
|
16.65
|
11.71
|
972,925
|
|
|
6/22/2017
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.52
|
11.57
|
805,320
|
|
|
6/21/2017
|
-0.20 / -1.19%
|
16.60
|
16.80
|
16.40
|
16.60
|
16.62
|
11.64
|
1,688,906
|
|
|
6/20/2017
|
-0.10 / -0.59%
|
15.30
|
16.90
|
15.30
|
16.80
|
16.84
|
11.78
|
1,411,822
|
|
|
6/19/2017
|
+0.60 / +3.68%
|
17.90
|
17.90
|
16.50
|
16.90
|
16.76
|
11.85
|
3,161,772
|
|
|
6/16/2017
|
-0.20 / -1.21%
|
16.50
|
16.80
|
16.30
|
16.30
|
16.35
|
11.43
|
6,766,140
|
|
|
6/15/2017
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.53
|
11.57
|
794,149
|
|
|
6/14/2017
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.50
|
16.70
|
16.60
|
11.71
|
961,950
|
|
|
6/13/2017
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.65
|
11.71
|
723,296
|
|
|
6/12/2017
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.59
|
11.64
|
738,215
|
|
|
6/9/2017
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.70
|
11.64
|
681,280
|
|
|
6/8/2017
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.67
|
11.71
|
1,778,790
|
|
|
6/7/2017
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.81
|
11.71
|
761,425
|
|
|
6/6/2017
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.79
|
11.78
|
779,403
|
|
|
6/5/2017
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.81
|
11.85
|
937,380
|
|
|
6/2/2017
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.82
|
11.78
|
477,347
|
|
|
6/1/2017
|
-0.10 / -0.59%
|
16.70
|
17.00
|
16.70
|
16.90
|
16.87
|
11.85
|
1,047,304
|
|
|
5/31/2017
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.60
|
17.00
|
16.83
|
11.92
|
1,805,782
|
|
|
5/30/2017
|
-0.40 / -2.33%
|
17.20
|
17.20
|
16.80
|
16.80
|
17.00
|
11.78
|
1,843,080
|
|
|
5/29/2017
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.22
|
12.06
|
886,194
|
|
|
5/26/2017
|
-0.30 / -1.71%
|
17.30
|
17.50
|
17.00
|
17.20
|
17.23
|
12.06
|
1,786,534
|
|
|
5/25/2017
|
+0.40 / +2.34%
|
17.10
|
17.80
|
17.10
|
17.50
|
17.56
|
12.27
|
3,063,678
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|