|
Closing price on 1/11/2013
|
|
Open |
15.80 |
High |
16.00 |
Low |
15.40 |
Volume |
2,482,700 |
Split-adjusted Price |
8.46 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/11/2013
|
-0.10 / -0.64%
|
15.80
|
16.00
|
15.40
|
15.60
|
15.65
|
8.46
|
2,482,700
|
|
1/10/2013
|
+0.50 / +3.29%
|
15.20
|
15.70
|
14.80
|
15.70
|
15.10
|
8.51
|
1,939,937
|
|
1/9/2013
|
-0.10 / -0.65%
|
16.00
|
16.00
|
14.90
|
15.20
|
15.51
|
8.24
|
2,750,400
|
|
1/8/2013
|
+0.80 / +5.52%
|
14.50
|
15.40
|
14.50
|
15.30
|
15.02
|
8.30
|
3,691,500
|
|
1/7/2013
|
+0.50 / +3.57%
|
14.10
|
14.90
|
14.10
|
14.50
|
14.67
|
7.86
|
2,732,450
|
|
1/4/2013
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.70
|
14.00
|
13.99
|
7.59
|
572,300
|
|
1/3/2013
|
-0.20 / -1.42%
|
14.10
|
14.30
|
13.80
|
13.90
|
13.95
|
7.54
|
787,800
|
|
1/2/2013
|
+0.40 / +2.92%
|
13.80
|
14.20
|
13.80
|
14.10
|
14.02
|
7.65
|
1,471,400
|
|
12/28/2012
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.71
|
7.43
|
576,000
|
|
12/27/2012
|
-0.10 / -0.73%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.72
|
7.37
|
831,875
|
|
12/26/2012
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.40
|
13.70
|
13.72
|
7.43
|
418,800
|
|
12/25/2012
|
+0.10 / +0.74%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.67
|
7.43
|
794,310
|
|
12/24/2012
|
+0.40 / +3.03%
|
13.30
|
13.60
|
13.20
|
13.60
|
13.34
|
7.37
|
1,408,800
|
|
12/21/2012
|
-0.50 / -3.65%
|
13.70
|
13.70
|
13.20
|
13.20
|
13.51
|
7.16
|
2,272,700
|
|
12/20/2012
|
-0.40 / -2.84%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.73
|
7.43
|
1,602,500
|
|
12/19/2012
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.02
|
7.65
|
1,281,600
|
|
12/18/2012
|
+0.60 / +4.44%
|
14.30
|
14.40
|
13.80
|
14.10
|
14.10
|
7.65
|
2,815,200
|
|
12/17/2012
|
+0.80 / +6.30%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
7.32
|
2,838,000
|
|
12/14/2012
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.65
|
6.89
|
383,600
|
|
12/13/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.69
|
6.89
|
402,455
|
|
12/12/2012
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.67
|
6.89
|
715,600
|
|
12/11/2012
|
-0.20 / -1.56%
|
12.00
|
12.90
|
12.00
|
12.60
|
12.60
|
6.83
|
496,400
|
|
12/10/2012
|
-2.00 / -13.51%
|
12.60
|
12.90
|
12.50
|
12.80
|
12.68
|
6.94
|
461,300
|
|
12/7/2012
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.84
|
6.62
|
361,200
|
|
12/6/2012
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.86
|
6.66
|
97,400
|
|
12/5/2012
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.90
|
15.00
|
14.97
|
6.71
|
286,300
|
|
12/4/2012
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.92
|
6.71
|
170,700
|
|
12/3/2012
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
6.66
|
221,600
|
|
11/30/2012
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.92
|
6.71
|
166,500
|
|
11/29/2012
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.89
|
6.62
|
50,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|