|
Closing price on 11/29/2013
|
|
Open |
18.00 |
High |
18.00 |
Low |
17.80 |
Volume |
700,655 |
Split-adjusted Price |
10.77 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/29/2013
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.94
|
10.77
|
700,655
|
|
11/28/2013
|
-0.30 / -1.65%
|
18.20
|
18.30
|
17.90
|
17.90
|
18.02
|
10.71
|
645,550
|
|
11/27/2013
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.10
|
18.20
|
18.22
|
10.89
|
1,021,426
|
|
11/26/2013
|
-0.10 / -0.55%
|
18.10
|
18.20
|
18.00
|
18.10
|
18.04
|
10.83
|
924,471
|
|
11/25/2013
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.00
|
18.20
|
18.24
|
10.89
|
1,176,146
|
|
11/22/2013
|
+0.10 / +0.55%
|
18.10
|
18.30
|
18.00
|
18.20
|
18.13
|
10.89
|
1,685,552
|
|
11/21/2013
|
0.00 / 0.00%
|
18.10
|
18.90
|
18.10
|
18.10
|
18.36
|
10.83
|
3,019,096
|
|
11/20/2013
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.70
|
18.10
|
17.94
|
10.83
|
2,056,362
|
|
11/19/2013
|
+0.20 / +1.11%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.23
|
10.89
|
1,199,706
|
|
11/18/2013
|
+0.50 / +2.86%
|
17.50
|
18.10
|
17.50
|
18.00
|
17.86
|
10.77
|
1,585,693
|
|
11/15/2013
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.20
|
17.50
|
17.40
|
10.47
|
958,466
|
|
11/14/2013
|
+0.20 / +1.17%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.23
|
10.35
|
422,938
|
|
11/13/2013
|
-0.30 / -1.72%
|
17.30
|
17.40
|
17.00
|
17.10
|
17.19
|
10.23
|
689,693
|
|
11/12/2013
|
-0.10 / -0.57%
|
17.60
|
17.80
|
17.30
|
17.40
|
17.56
|
10.41
|
1,209,726
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|