Closing price on 12/26/2011
|
|
Open |
13.20 |
High |
14.00 |
Low |
12.70 |
Volume |
464,500 |
Split-adjusted Price |
5.15 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2011
|
+0.10 / +0.78%
|
13.20
|
14.00
|
12.70
|
12.90
|
13.54
|
5.15
|
464,500
|
|
12/23/2011
|
+0.40 / +3.23%
|
12.50
|
13.40
|
12.50
|
12.80
|
13.14
|
5.11
|
428,700
|
|
12/22/2011
|
-0.60 / -4.62%
|
13.10
|
13.40
|
12.10
|
12.40
|
12.63
|
4.95
|
196,200
|
|
12/21/2011
|
+0.20 / +1.56%
|
13.00
|
13.30
|
12.80
|
13.00
|
12.86
|
5.19
|
72,300
|
|
12/20/2011
|
-0.20 / -1.54%
|
13.20
|
13.20
|
12.70
|
12.80
|
12.84
|
5.11
|
39,200
|
|
12/19/2011
|
-0.10 / -0.76%
|
13.10
|
13.90
|
13.00
|
13.00
|
13.27
|
5.19
|
305,100
|
|
12/16/2011
|
-0.70 / -5.07%
|
13.50
|
13.80
|
13.10
|
13.10
|
13.38
|
5.23
|
549,900
|
|
12/15/2011
|
+1.00 / +7.81%
|
12.90
|
13.80
|
12.40
|
13.80
|
12.95
|
5.51
|
412,300
|
|
12/14/2011
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.90
|
5.11
|
342,700
|
|
12/13/2011
|
-0.20 / -1.52%
|
13.10
|
13.20
|
12.90
|
13.00
|
13.07
|
5.19
|
192,200
|
|
12/12/2011
|
+0.40 / +3.13%
|
13.00
|
13.40
|
13.00
|
13.20
|
13.25
|
5.27
|
328,200
|
|
12/9/2011
|
-0.20 / -1.54%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.96
|
5.11
|
58,300
|
|
12/8/2011
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.06
|
5.19
|
79,900
|
|
12/7/2011
|
-0.30 / -2.22%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.22
|
5.27
|
33,400
|
|
12/6/2011
|
-0.30 / -2.17%
|
13.90
|
14.10
|
13.20
|
13.50
|
13.59
|
5.39
|
109,400
|
|
12/5/2011
|
+0.60 / +4.55%
|
13.40
|
13.90
|
13.20
|
13.80
|
13.55
|
5.51
|
73,700
|
|
12/2/2011
|
+0.20 / +1.54%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.06
|
5.27
|
18,400
|
|
12/1/2011
|
+0.40 / +3.17%
|
12.90
|
13.40
|
12.80
|
13.00
|
12.98
|
5.19
|
47,800
|
|
11/30/2011
|
-0.60 / -4.55%
|
13.50
|
13.50
|
12.60
|
12.60
|
12.93
|
5.03
|
117,200
|
|
11/29/2011
|
+0.10 / +0.76%
|
13.50
|
13.70
|
13.20
|
13.20
|
13.43
|
5.27
|
46,500
|
|
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
|
|
|