|
|
Closing price on 8/28/2015
|
|
| Open |
20.90 |
| High |
21.90 |
| Low |
20.90 |
| Volume |
3,032,902 |
| Split-adjusted Price |
13.90 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2015
|
+1.30 / +6.34%
|
20.90
|
21.90
|
20.90
|
21.80
|
21.43
|
13.90
|
3,032,902
|
|
|
8/27/2015
|
-0.20 / -0.97%
|
21.00
|
21.40
|
20.30
|
20.50
|
20.80
|
13.07
|
2,451,915
|
|
|
8/26/2015
|
+1.70 / +8.95%
|
17.10
|
20.90
|
17.10
|
20.70
|
20.12
|
13.20
|
2,347,105
|
|
|
8/25/2015
|
+0.80 / +4.40%
|
16.40
|
19.40
|
16.40
|
19.00
|
18.57
|
12.12
|
2,296,590
|
|
|
8/24/2015
|
-1.70 / -8.54%
|
19.90
|
19.90
|
18.20
|
18.20
|
18.84
|
11.61
|
3,648,003
|
|
|
8/21/2015
|
-0.20 / -1.00%
|
22.10
|
22.10
|
18.60
|
19.90
|
19.32
|
12.69
|
2,376,220
|
|
|
8/20/2015
|
-1.50 / -6.94%
|
21.40
|
21.50
|
19.90
|
20.10
|
20.58
|
12.82
|
1,877,270
|
|
|
8/19/2015
|
-0.20 / -0.92%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.76
|
13.78
|
942,460
|
|
|
8/18/2015
|
+0.10 / +0.46%
|
21.70
|
22.10
|
21.60
|
21.80
|
21.90
|
13.90
|
1,094,609
|
|
|
8/17/2015
|
-1.30 / -5.65%
|
21.00
|
23.00
|
20.70
|
21.70
|
22.09
|
13.84
|
1,583,310
|
|
|
8/14/2015
|
-0.40 / -1.71%
|
23.20
|
23.30
|
22.70
|
23.00
|
23.01
|
14.67
|
1,114,965
|
|
|
8/13/2015
|
-1.00 / -4.10%
|
24.40
|
24.40
|
23.40
|
23.40
|
23.77
|
14.92
|
1,141,353
|
|
|
8/12/2015
|
-0.60 / -2.40%
|
24.90
|
25.00
|
24.20
|
24.40
|
24.69
|
15.56
|
812,055
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:10:01 PM
|
|
|
|
|