|
|
Closing price on 9/16/2016
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
19.00 |
| Volume |
5,263,064 |
| Split-adjusted Price |
13.03 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2016
|
-0.80 / -4.02%
|
19.90
|
19.90
|
19.00
|
19.10
|
19.30
|
13.03
|
5,263,064
|
|
|
9/15/2016
|
-0.60 / -2.93%
|
20.30
|
20.30
|
19.80
|
19.90
|
19.98
|
13.57
|
1,427,009
|
|
|
9/14/2016
|
-0.10 / -0.49%
|
20.40
|
20.60
|
20.30
|
20.50
|
20.45
|
13.98
|
1,604,271
|
|
|
9/13/2016
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.30
|
20.60
|
20.44
|
14.05
|
1,215,123
|
|
|
9/12/2016
|
-0.30 / -1.43%
|
20.70
|
20.70
|
20.50
|
20.70
|
20.60
|
14.12
|
1,077,185
|
|
|
9/9/2016
|
-0.20 / -0.94%
|
21.40
|
21.80
|
20.90
|
21.00
|
21.39
|
14.32
|
3,947,065
|
|
|
9/8/2016
|
+0.20 / +0.95%
|
21.20
|
21.40
|
20.90
|
21.20
|
21.13
|
14.46
|
2,324,794
|
|
|
9/7/2016
|
-0.40 / -1.87%
|
21.20
|
21.40
|
20.90
|
21.00
|
21.40
|
14.32
|
1,774,633
|
|
|
9/6/2016
|
+0.40 / +1.90%
|
21.20
|
21.70
|
20.90
|
21.40
|
21.25
|
14.59
|
2,929,135
|
|
|
9/5/2016
|
+0.70 / +3.45%
|
20.50
|
21.00
|
20.40
|
21.00
|
20.76
|
14.32
|
1,582,038
|
|
|
9/1/2016
|
-0.70 / -3.33%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.55
|
13.84
|
1,663,683
|
|
|
8/31/2016
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.70
|
21.00
|
20.92
|
14.32
|
1,260,691
|
|
|
8/30/2016
|
+0.30 / +1.45%
|
20.70
|
21.00
|
20.40
|
21.00
|
20.70
|
14.32
|
835,524
|
|
|
8/29/2016
|
-0.80 / -3.72%
|
21.50
|
21.60
|
20.20
|
20.70
|
21.12
|
14.12
|
2,437,403
|
|
|
8/26/2016
|
+0.10 / +0.47%
|
21.40
|
21.90
|
21.40
|
21.50
|
21.53
|
14.66
|
847,001
|
|
|
8/25/2016
|
-0.30 / -1.38%
|
21.40
|
21.70
|
21.20
|
21.40
|
21.47
|
14.59
|
991,498
|
|
|
8/24/2016
|
-0.20 / -0.91%
|
21.30
|
22.20
|
21.30
|
21.70
|
21.79
|
14.80
|
1,777,923
|
|
|
8/23/2016
|
+0.20 / +0.92%
|
21.60
|
22.20
|
21.00
|
21.90
|
21.59
|
14.94
|
1,920,306
|
|
|
8/22/2016
|
+0.50 / +2.36%
|
21.30
|
21.90
|
21.10
|
21.70
|
21.58
|
14.80
|
1,580,925
|
|
|
8/19/2016
|
-0.90 / -4.07%
|
22.20
|
22.70
|
21.10
|
21.20
|
22.10
|
14.46
|
2,490,128
|
|
|
8/18/2016
|
+1.30 / +6.25%
|
20.80
|
22.10
|
20.50
|
22.10
|
21.07
|
15.07
|
2,112,922
|
|
|
8/17/2016
|
+0.10 / +0.48%
|
20.80
|
21.30
|
20.70
|
20.80
|
20.89
|
14.19
|
1,882,970
|
|
|
8/16/2016
|
-0.50 / -2.36%
|
21.20
|
21.60
|
20.40
|
20.70
|
20.85
|
14.12
|
2,287,911
|
|
|
8/15/2016
|
+0.30 / +1.44%
|
21.00
|
21.70
|
20.90
|
21.20
|
21.35
|
14.46
|
1,398,027
|
|
|
8/12/2016
|
+0.70 / +3.47%
|
20.50
|
21.10
|
20.50
|
20.90
|
20.79
|
14.25
|
2,600,678
|
|
|
8/11/2016
|
+0.70 / +3.59%
|
19.40
|
20.40
|
19.10
|
20.20
|
19.83
|
13.78
|
2,495,613
|
|
|
8/10/2016
|
+0.40 / +2.09%
|
19.00
|
19.50
|
18.80
|
19.50
|
19.20
|
13.30
|
1,502,990
|
|
|
8/9/2016
|
+1.20 / +6.70%
|
18.00
|
19.10
|
18.00
|
19.10
|
18.69
|
13.03
|
2,275,377
|
|
|
8/8/2016
|
-0.30 / -1.65%
|
18.20
|
18.50
|
17.80
|
17.90
|
18.09
|
12.21
|
480,944
|
|
|
8/5/2016
|
+0.70 / +4.00%
|
17.50
|
18.20
|
17.50
|
18.20
|
17.78
|
12.41
|
2,502,352
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|