Closing price on 12/14/2012
|
|
Open |
12.70 |
High |
12.70 |
Low |
12.60 |
Volume |
383,600 |
Split-adjusted Price |
6.89 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2012
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.65
|
6.89
|
383,600
|
|
12/13/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.69
|
6.89
|
402,455
|
|
12/12/2012
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.67
|
6.89
|
715,600
|
|
12/11/2012
|
-0.20 / -1.56%
|
12.00
|
12.90
|
12.00
|
12.60
|
12.60
|
6.83
|
496,400
|
|
12/10/2012
|
-2.00 / -13.51%
|
12.60
|
12.90
|
12.50
|
12.80
|
12.68
|
6.94
|
461,300
|
|
12/7/2012
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.84
|
6.62
|
361,200
|
|
12/6/2012
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.86
|
6.66
|
97,400
|
|
12/5/2012
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.90
|
15.00
|
14.97
|
6.71
|
286,300
|
|
12/4/2012
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.92
|
6.71
|
170,700
|
|
12/3/2012
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
6.66
|
221,600
|
|
11/30/2012
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.92
|
6.71
|
166,500
|
|
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
|
|
|