Closing price on 11/15/2012
|
|
Open |
15.00 |
High |
15.10 |
Low |
14.90 |
Volume |
328,467 |
Split-adjusted Price |
6.66 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/15/2012
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.95
|
6.66
|
328,467
|
|
11/14/2012
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.00
|
15.06
|
6.71
|
238,750
|
|
11/13/2012
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.89
|
6.66
|
170,000
|
|
11/12/2012
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.97
|
6.71
|
415,450
|
|
11/9/2012
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.79
|
6.66
|
130,100
|
|
11/8/2012
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.60
|
14.80
|
14.80
|
6.62
|
298,700
|
|
11/7/2012
|
+0.50 / +3.50%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.63
|
6.62
|
667,692
|
|
11/6/2012
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.20
|
14.30
|
14.35
|
6.39
|
162,200
|
|
11/5/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.40
|
14.36
|
6.44
|
214,500
|
|
11/2/2012
|
-0.40 / -2.70%
|
14.80
|
14.80
|
14.30
|
14.40
|
14.49
|
6.44
|
404,900
|
|
11/1/2012
|
-0.20 / -1.33%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.83
|
6.62
|
387,600
|
|
10/31/2012
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.90
|
6.71
|
148,000
|
|
10/30/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
6.71
|
85,950
|
|
10/29/2012
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.95
|
6.71
|
138,100
|
|
10/26/2012
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.04
|
6.71
|
133,400
|
|
10/25/2012
|
-0.20 / -1.32%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.07
|
6.71
|
327,400
|
|
10/24/2012
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.10
|
6.79
|
176,800
|
|
10/23/2012
|
+0.10 / +0.66%
|
14.90
|
15.30
|
14.90
|
15.20
|
15.10
|
6.79
|
184,600
|
|
10/22/2012
|
-0.20 / -1.31%
|
15.10
|
15.30
|
14.90
|
15.10
|
15.10
|
6.75
|
507,150
|
|
10/19/2012
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.28
|
6.84
|
359,320
|
|
10/18/2012
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.00
|
15.40
|
15.39
|
6.88
|
247,200
|
|
10/17/2012
|
-0.20 / -1.28%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.42
|
6.88
|
228,250
|
|
10/16/2012
|
+0.20 / +1.30%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.47
|
6.97
|
598,331
|
|
10/15/2012
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.47
|
6.88
|
396,300
|
|
10/12/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.33
|
6.88
|
63,100
|
|
10/11/2012
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.45
|
6.88
|
505,200
|
|
10/10/2012
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.34
|
6.88
|
266,575
|
|
10/9/2012
|
-0.20 / -1.28%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.40
|
6.88
|
353,900
|
|
10/8/2012
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.47
|
6.97
|
411,800
|
|
10/5/2012
|
+0.20 / +1.31%
|
15.20
|
15.60
|
15.20
|
15.50
|
15.38
|
6.93
|
666,000
|
|
|