|
Closing price on 11/29/2012
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
14.80 |
| Volume |
50,800 |
| Split-adjusted Price |
6.62 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2012
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.89
|
6.62
|
50,800
|
|
|
11/28/2012
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.81
|
6.62
|
90,300
|
|
|
11/27/2012
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.82
|
6.66
|
83,100
|
|
|
11/26/2012
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.92
|
6.66
|
288,900
|
|
|
11/23/2012
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.99
|
6.71
|
132,732
|
|
|
11/22/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.99
|
6.71
|
236,950
|
|
|
11/21/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.98
|
6.71
|
171,600
|
|
|
11/20/2012
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.90
|
15.00
|
14.99
|
6.71
|
158,400
|
|
|
11/19/2012
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.95
|
6.71
|
365,300
|
|
|
11/16/2012
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.96
|
6.71
|
151,200
|
|
|
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
|
|
|