|
Closing price on 10/15/2013
|
|
Open |
15.70 |
High |
15.80 |
Low |
15.60 |
Volume |
490,730 |
Split-adjusted Price |
9.39 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/15/2013
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.69
|
9.39
|
490,730
|
|
10/14/2013
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.72
|
9.39
|
843,130
|
|
10/11/2013
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.90
|
15.90
|
15.99
|
9.51
|
373,157
|
|
10/10/2013
|
-0.20 / -1.23%
|
16.10
|
16.20
|
15.90
|
16.00
|
16.05
|
9.57
|
558,720
|
|
10/9/2013
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.21
|
9.69
|
293,372
|
|
10/8/2013
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.23
|
9.75
|
493,125
|
|
10/7/2013
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.26
|
9.75
|
558,174
|
|
10/4/2013
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.06
|
9.69
|
469,471
|
|
10/3/2013
|
-0.20 / -1.23%
|
16.20
|
16.60
|
15.90
|
16.00
|
16.04
|
9.57
|
449,008
|
|
10/2/2013
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.20
|
9.69
|
285,394
|
|
10/1/2013
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.29
|
9.69
|
761,034
|
|
9/30/2013
|
+0.30 / +1.89%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.16
|
9.69
|
2,065,580
|
|
9/27/2013
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.80
|
15.90
|
15.96
|
9.51
|
811,047
|
|
9/26/2013
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.93
|
9.51
|
461,227
|
|
9/25/2013
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.88
|
9.57
|
938,464
|
|
9/24/2013
|
+0.30 / +1.96%
|
15.30
|
15.70
|
15.20
|
15.60
|
15.47
|
9.33
|
408,404
|
|
9/23/2013
|
+0.10 / +0.66%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.14
|
9.15
|
311,700
|
|
9/20/2013
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.18
|
9.09
|
1,019,607
|
|
9/19/2013
|
+0.10 / +0.67%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.06
|
9.03
|
258,929
|
|
9/18/2013
|
-0.20 / -1.32%
|
15.20
|
15.30
|
14.90
|
15.00
|
15.03
|
8.97
|
446,500
|
|
9/17/2013
|
+0.20 / +1.33%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.10
|
9.09
|
287,021
|
|
9/16/2013
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.06
|
8.97
|
203,300
|
|
9/13/2013
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.99
|
8.97
|
332,210
|
|
9/12/2013
|
-0.10 / -0.67%
|
15.00
|
15.00
|
13.50
|
14.90
|
14.90
|
8.92
|
189,261
|
|
9/11/2013
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.92
|
8.97
|
225,430
|
|
9/10/2013
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.78
|
8.86
|
107,366
|
|
9/9/2013
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.62
|
8.74
|
1,235,800
|
|
9/6/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.71
|
8.86
|
532,100
|
|
9/5/2013
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.74
|
8.86
|
178,600
|
|
9/4/2013
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.70
|
8.74
|
342,622
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|