Closing price on 11/28/2011
|
|
Open |
13.30 |
High |
13.50 |
Low |
13.10 |
Volume |
130,000 |
Split-adjusted Price |
5.23 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/28/2011
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.10
|
13.10
|
13.19
|
5.23
|
130,000
|
|
11/25/2011
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.13
|
5.23
|
41,000
|
|
11/24/2011
|
-0.20 / -1.49%
|
13.60
|
13.60
|
13.10
|
13.20
|
13.27
|
5.27
|
27,400
|
|
11/23/2011
|
+0.50 / +3.88%
|
13.40
|
13.40
|
13.10
|
13.40
|
13.24
|
5.35
|
66,500
|
|
11/22/2011
|
-0.40 / -3.01%
|
13.20
|
13.20
|
12.70
|
12.90
|
12.96
|
5.15
|
196,500
|
|
11/21/2011
|
-0.20 / -1.48%
|
13.50
|
13.60
|
12.60
|
13.30
|
13.29
|
5.31
|
121,900
|
|
11/18/2011
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.49
|
5.39
|
78,800
|
|
11/17/2011
|
-0.60 / -4.23%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.71
|
5.43
|
31,500
|
|
11/16/2011
|
+0.60 / +4.41%
|
13.50
|
14.20
|
13.50
|
14.20
|
13.71
|
5.67
|
93,800
|
|
11/15/2011
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.46
|
5.43
|
116,000
|
|
11/14/2011
|
-0.20 / -1.45%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.59
|
5.43
|
111,400
|
|
11/11/2011
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.85
|
5.51
|
55,800
|
|
11/10/2011
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.95
|
5.59
|
70,000
|
|
11/9/2011
|
+0.10 / +0.72%
|
14.30
|
14.40
|
13.90
|
14.00
|
13.98
|
5.59
|
147,900
|
|
11/8/2011
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.70
|
13.90
|
13.83
|
5.55
|
94,100
|
|
11/7/2011
|
-0.30 / -2.13%
|
14.00
|
14.20
|
13.80
|
13.80
|
13.94
|
5.51
|
105,000
|
|
11/4/2011
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.17
|
5.63
|
82,900
|
|
11/3/2011
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.35
|
5.67
|
224,900
|
|
11/2/2011
|
-0.30 / -2.01%
|
14.80
|
15.00
|
14.50
|
14.60
|
14.55
|
5.83
|
236,400
|
|
11/1/2011
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.88
|
5.95
|
67,400
|
|
10/31/2011
|
-0.40 / -2.60%
|
15.60
|
15.60
|
14.90
|
15.00
|
15.18
|
5.99
|
139,300
|
|
10/28/2011
|
+0.30 / +1.99%
|
15.10
|
15.70
|
15.10
|
15.40
|
15.44
|
6.15
|
288,800
|
|
10/27/2011
|
-0.20 / -1.31%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.05
|
6.03
|
59,300
|
|
10/26/2011
|
+0.30 / +2.00%
|
14.50
|
15.30
|
14.50
|
15.30
|
15.06
|
6.11
|
50,700
|
|
10/25/2011
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.90
|
15.00
|
14.98
|
5.99
|
24,000
|
|
10/24/2011
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.18
|
6.03
|
21,600
|
|
10/21/2011
|
+0.10 / +0.67%
|
15.30
|
15.30
|
14.90
|
15.10
|
15.00
|
6.03
|
169,700
|
|
10/20/2011
|
-0.10 / -0.66%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.94
|
5.99
|
124,800
|
|
10/19/2011
|
+0.10 / +0.67%
|
15.10
|
15.20
|
14.90
|
15.10
|
15.04
|
6.03
|
66,700
|
|
10/18/2011
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.12
|
5.99
|
271,200
|
|
|