Closing price on 11/4/2011
|
|
Open |
14.40 |
High |
14.40 |
Low |
14.10 |
Volume |
82,900 |
Split-adjusted Price |
5.63 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/17/2011
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.47
|
6.15
|
31,400
|
|
10/14/2011
|
-0.20 / -1.27%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.43
|
6.19
|
34,900
|
|
10/13/2011
|
+0.30 / +1.95%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.41
|
6.27
|
48,300
|
|
10/12/2011
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.20
|
15.40
|
15.36
|
6.15
|
59,900
|
|
10/11/2011
|
-0.20 / -1.28%
|
15.60
|
16.20
|
15.40
|
15.40
|
15.61
|
6.15
|
139,600
|
|
10/10/2011
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.55
|
6.23
|
31,300
|
|
10/7/2011
|
-0.10 / -0.64%
|
15.50
|
15.80
|
15.50
|
15.60
|
15.60
|
6.23
|
115,300
|
|
10/6/2011
|
+0.40 / +2.61%
|
15.40
|
15.70
|
15.30
|
15.70
|
15.47
|
6.27
|
190,900
|
|
10/5/2011
|
-0.20 / -1.29%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.44
|
6.11
|
160,200
|
|
10/4/2011
|
-0.30 / -1.90%
|
15.60
|
15.70
|
15.30
|
15.50
|
15.49
|
6.19
|
155,800
|
|
10/3/2011
|
-0.30 / -1.86%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.73
|
6.31
|
198,500
|
|
9/30/2011
|
-0.40 / -2.42%
|
16.40
|
16.50
|
15.90
|
16.10
|
16.15
|
6.43
|
228,000
|
|
9/29/2011
|
-0.40 / -2.37%
|
16.80
|
16.80
|
16.30
|
16.50
|
16.52
|
6.59
|
177,100
|
|
9/28/2011
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.80
|
16.90
|
16.88
|
6.75
|
15,800
|
|
9/27/2011
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.81
|
6.75
|
131,000
|
|
9/26/2011
|
-0.10 / -0.59%
|
16.70
|
17.20
|
16.70
|
16.80
|
16.91
|
6.71
|
75,300
|
|
|