|
|
Closing price on 8/11/2015
|
|
| Open |
22.50 |
| High |
25.30 |
| Low |
22.50 |
| Volume |
431,910 |
| Split-adjusted Price |
15.94 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2015
|
0.00 / 0.00%
|
22.50
|
25.30
|
22.50
|
25.00
|
25.00
|
15.94
|
431,910
|
|
|
8/10/2015
|
0.00 / 0.00%
|
25.00
|
25.20
|
25.00
|
25.00
|
25.01
|
15.94
|
520,175
|
|
|
8/7/2015
|
-0.30 / -1.19%
|
25.20
|
25.30
|
25.00
|
25.00
|
25.16
|
15.94
|
357,832
|
|
|
8/6/2015
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.20
|
25.30
|
25.32
|
16.14
|
423,000
|
|
|
8/5/2015
|
+0.40 / +1.59%
|
25.20
|
25.50
|
25.20
|
25.50
|
25.40
|
16.26
|
304,650
|
|
|
8/4/2015
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.80
|
25.10
|
24.98
|
16.01
|
909,818
|
|
|
8/3/2015
|
-0.70 / -2.71%
|
25.50
|
25.60
|
24.80
|
25.10
|
25.10
|
16.01
|
1,467,500
|
|
|
7/31/2015
|
0.00 / 0.00%
|
25.80
|
26.10
|
25.80
|
25.80
|
25.91
|
16.45
|
890,217
|
|
|
7/30/2015
|
+0.60 / +2.38%
|
25.50
|
25.80
|
25.30
|
25.80
|
25.61
|
16.45
|
580,369
|
|
|
7/29/2015
|
-0.80 / -3.08%
|
25.90
|
26.00
|
25.00
|
25.20
|
25.32
|
16.07
|
725,994
|
|
|
7/28/2015
|
-0.70 / -2.62%
|
26.50
|
26.60
|
26.00
|
26.00
|
26.28
|
15.82
|
1,633,535
|
|
|
7/27/2015
|
0.00 / 0.00%
|
26.60
|
26.90
|
26.40
|
26.70
|
26.58
|
16.24
|
941,945
|
|
|
7/24/2015
|
0.00 / 0.00%
|
26.50
|
27.00
|
26.50
|
26.70
|
26.83
|
16.24
|
758,782
|
|
|
7/23/2015
|
0.00 / 0.00%
|
26.50
|
26.80
|
26.40
|
26.70
|
26.65
|
16.24
|
718,368
|
|
|
7/22/2015
|
+0.60 / +2.30%
|
26.00
|
26.70
|
25.30
|
26.70
|
26.00
|
16.24
|
1,299,770
|
|
|
7/21/2015
|
-0.80 / -2.97%
|
26.80
|
27.00
|
26.10
|
26.10
|
26.52
|
15.88
|
1,423,161
|
|
|
7/20/2015
|
-0.50 / -1.82%
|
27.10
|
27.10
|
26.10
|
26.90
|
26.71
|
16.36
|
2,077,259
|
|
|
7/17/2015
|
0.00 / 0.00%
|
27.30
|
27.70
|
27.30
|
27.40
|
27.55
|
16.67
|
643,876
|
|
|
7/16/2015
|
0.00 / 0.00%
|
27.40
|
27.60
|
27.10
|
27.40
|
27.31
|
16.67
|
1,090,369
|
|
|
7/15/2015
|
-0.30 / -1.08%
|
27.70
|
28.10
|
27.40
|
27.40
|
27.73
|
16.67
|
1,342,360
|
|
|
7/14/2015
|
-0.70 / -2.46%
|
28.40
|
28.40
|
27.70
|
27.70
|
28.06
|
16.85
|
1,392,121
|
|
|
7/13/2015
|
-0.20 / -0.70%
|
28.60
|
28.70
|
28.30
|
28.40
|
28.40
|
17.28
|
708,605
|
|
|
7/10/2015
|
+0.30 / +1.06%
|
28.30
|
29.00
|
28.30
|
28.60
|
28.71
|
17.40
|
1,446,368
|
|
|
7/9/2015
|
0.00 / 0.00%
|
28.10
|
28.40
|
27.80
|
28.30
|
28.11
|
17.22
|
1,570,875
|
|
|
7/8/2015
|
-1.00 / -3.41%
|
29.10
|
29.30
|
28.20
|
28.30
|
28.67
|
17.22
|
2,197,072
|
|
|
7/7/2015
|
-0.70 / -2.33%
|
30.00
|
30.20
|
29.30
|
29.30
|
29.61
|
17.82
|
2,248,686
|
|
|
7/6/2015
|
+1.70 / +6.01%
|
28.20
|
30.00
|
28.20
|
30.00
|
28.83
|
18.25
|
5,091,544
|
|
|
7/3/2015
|
+0.50 / +1.80%
|
27.80
|
28.30
|
27.80
|
28.30
|
28.11
|
17.22
|
2,703,227
|
|
|
7/2/2015
|
+0.10 / +0.36%
|
27.70
|
28.00
|
27.40
|
27.80
|
27.78
|
16.91
|
780,474
|
|
|
7/1/2015
|
+0.80 / +2.97%
|
26.90
|
27.70
|
26.90
|
27.70
|
27.27
|
16.85
|
868,905
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|