|
Closing price on 11/11/2013
|
|
Open |
17.00 |
High |
17.50 |
Low |
16.80 |
Volume |
1,706,254 |
Split-adjusted Price |
10.47 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/11/2013
|
+0.80 / +4.79%
|
17.00
|
17.50
|
16.80
|
17.50
|
17.33
|
10.47
|
1,706,254
|
|
11/8/2013
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.76
|
9.99
|
572,802
|
|
11/7/2013
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.79
|
9.99
|
591,656
|
|
11/6/2013
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.85
|
10.11
|
461,582
|
|
11/5/2013
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.64
|
10.05
|
837,676
|
|
11/4/2013
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.73
|
9.99
|
718,066
|
|
11/1/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.75
|
10.05
|
439,086
|
|
10/31/2013
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.70
|
10.05
|
819,365
|
|
10/30/2013
|
+0.50 / +3.09%
|
16.30
|
16.80
|
16.30
|
16.70
|
16.64
|
9.99
|
2,446,453
|
|
10/29/2013
|
+0.10 / +0.62%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.21
|
9.69
|
597,200
|
|
10/28/2013
|
+0.10 / +0.63%
|
16.10
|
16.50
|
16.00
|
16.10
|
16.20
|
9.63
|
2,090,161
|
|
10/25/2013
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.97
|
9.57
|
821,001
|
|
10/24/2013
|
-0.20 / -1.24%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.98
|
9.51
|
1,067,060
|
|
10/23/2013
|
+0.10 / +0.63%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.15
|
9.63
|
1,111,391
|
|
10/22/2013
|
-0.10 / -0.62%
|
16.00
|
16.10
|
15.80
|
16.00
|
15.94
|
9.57
|
878,602
|
|
10/21/2013
|
+0.20 / +1.26%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
9.63
|
744,095
|
|
10/18/2013
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.96
|
9.51
|
717,809
|
|
10/17/2013
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.04
|
9.57
|
699,653
|
|
10/16/2013
|
+0.30 / +1.91%
|
15.70
|
16.10
|
15.70
|
16.00
|
15.98
|
9.57
|
728,802
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|