|
Closing price on 2/7/2013
|
|
Open |
15.40 |
High |
15.60 |
Low |
15.20 |
Volume |
568,450 |
Split-adjusted Price |
8.92 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2013
|
+0.20 / +1.32%
|
15.40
|
15.60
|
15.20
|
15.40
|
15.43
|
8.92
|
568,450
|
|
2/6/2013
|
+0.20 / +1.33%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.09
|
8.80
|
345,800
|
|
2/5/2013
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.88
|
8.68
|
498,500
|
|
2/4/2013
|
-0.10 / -0.67%
|
14.90
|
15.10
|
14.80
|
14.80
|
14.93
|
8.57
|
327,300
|
|
2/1/2013
|
-0.10 / -0.67%
|
13.80
|
15.00
|
13.80
|
14.90
|
14.85
|
8.63
|
463,160
|
|
1/31/2013
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.90
|
15.00
|
15.06
|
8.68
|
717,200
|
|
1/30/2013
|
-0.10 / -0.65%
|
15.20
|
15.40
|
15.10
|
15.20
|
15.26
|
8.80
|
720,500
|
|
1/29/2013
|
+0.20 / +1.32%
|
15.30
|
15.40
|
15.00
|
15.30
|
15.18
|
8.86
|
944,500
|
|
1/28/2013
|
+0.30 / +2.03%
|
14.80
|
15.30
|
14.80
|
15.10
|
15.15
|
8.74
|
1,473,902
|
|
1/25/2013
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.78
|
8.57
|
598,350
|
|
1/24/2013
|
+0.40 / +2.80%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.55
|
8.51
|
528,282
|
|
1/23/2013
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.10
|
14.30
|
14.26
|
8.28
|
644,500
|
|
1/22/2013
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.20
|
14.20
|
14.33
|
8.22
|
738,750
|
|
1/21/2013
|
-0.30 / -2.04%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.58
|
8.34
|
661,660
|
|
1/18/2013
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.30
|
14.70
|
14.53
|
8.51
|
977,714
|
|
1/17/2013
|
-0.50 / -3.31%
|
15.00
|
15.10
|
14.60
|
14.60
|
14.83
|
8.45
|
1,606,900
|
|
1/16/2013
|
-0.20 / -1.31%
|
15.30
|
15.60
|
15.00
|
15.10
|
15.29
|
8.74
|
2,081,900
|
|
1/15/2013
|
-0.50 / -3.16%
|
15.00
|
15.40
|
14.80
|
15.30
|
15.10
|
8.86
|
1,490,557
|
|
1/14/2013
|
+0.20 / +1.28%
|
15.60
|
15.90
|
15.20
|
15.80
|
15.65
|
8.57
|
2,042,885
|
|
1/11/2013
|
-0.10 / -0.64%
|
15.80
|
16.00
|
15.40
|
15.60
|
15.65
|
8.46
|
2,482,700
|
|
1/10/2013
|
+0.50 / +3.29%
|
15.20
|
15.70
|
14.80
|
15.70
|
15.10
|
8.51
|
1,939,937
|
|
1/9/2013
|
-0.10 / -0.65%
|
16.00
|
16.00
|
14.90
|
15.20
|
15.51
|
8.24
|
2,750,400
|
|
1/8/2013
|
+0.80 / +5.52%
|
14.50
|
15.40
|
14.50
|
15.30
|
15.02
|
8.30
|
3,691,500
|
|
1/7/2013
|
+0.50 / +3.57%
|
14.10
|
14.90
|
14.10
|
14.50
|
14.67
|
7.86
|
2,732,450
|
|
1/4/2013
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.70
|
14.00
|
13.99
|
7.59
|
572,300
|
|
1/3/2013
|
-0.20 / -1.42%
|
14.10
|
14.30
|
13.80
|
13.90
|
13.95
|
7.54
|
787,800
|
|
1/2/2013
|
+0.40 / +2.92%
|
13.80
|
14.20
|
13.80
|
14.10
|
14.02
|
7.65
|
1,471,400
|
|
12/28/2012
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.71
|
7.43
|
576,000
|
|
12/27/2012
|
-0.10 / -0.73%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.72
|
7.37
|
831,875
|
|
12/26/2012
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.40
|
13.70
|
13.72
|
7.43
|
418,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|