Closing price on 2/8/2012
|
|
Open |
13.90 |
High |
14.00 |
Low |
13.50 |
Volume |
705,300 |
Split-adjusted Price |
5.59 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/8/2012
|
+0.50 / +3.70%
|
13.90
|
14.00
|
13.50
|
14.00
|
13.75
|
5.59
|
705,300
|
|
2/7/2012
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.20
|
13.50
|
13.35
|
5.39
|
552,400
|
|
2/6/2012
|
-0.20 / -1.46%
|
14.00
|
14.00
|
13.10
|
13.50
|
13.38
|
5.39
|
408,400
|
|
2/3/2012
|
-0.70 / -4.86%
|
14.50
|
14.50
|
13.70
|
13.70
|
14.04
|
5.47
|
449,800
|
|
2/2/2012
|
+0.60 / +4.35%
|
13.80
|
14.50
|
13.80
|
14.40
|
14.19
|
5.75
|
449,500
|
|
2/1/2012
|
-0.10 / -0.72%
|
13.60
|
13.90
|
13.40
|
13.80
|
13.58
|
5.51
|
374,700
|
|
1/31/2012
|
+0.50 / +3.73%
|
13.40
|
14.10
|
13.40
|
13.90
|
14.03
|
5.55
|
867,100
|
|
1/30/2012
|
+0.30 / +2.29%
|
13.20
|
13.60
|
13.00
|
13.40
|
13.25
|
5.35
|
192,000
|
|
1/20/2012
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.03
|
5.23
|
180,600
|
|
1/19/2012
|
+0.30 / +2.34%
|
12.80
|
13.10
|
12.70
|
13.10
|
12.91
|
5.23
|
271,700
|
|
1/18/2012
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.74
|
5.11
|
161,000
|
|
1/17/2012
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.71
|
5.07
|
371,700
|
|
1/16/2012
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.70
|
5.07
|
201,000
|
|
1/13/2012
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.61
|
5.07
|
138,900
|
|
1/12/2012
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.57
|
4.99
|
147,000
|
|
1/11/2012
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.63
|
4.99
|
169,800
|
|
1/10/2012
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.61
|
5.03
|
236,700
|
|
1/9/2012
|
-0.20 / -1.57%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.49
|
4.99
|
125,400
|
|
1/6/2012
|
-0.30 / -2.31%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.61
|
5.07
|
94,100
|
|
1/5/2012
|
-0.30 / -2.26%
|
13.00
|
13.20
|
12.50
|
13.00
|
12.79
|
5.19
|
446,500
|
|
1/4/2012
|
-0.90 / -6.34%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.32
|
5.31
|
285,700
|
|
1/3/2012
|
-0.50 / -3.40%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
5.67
|
77,900
|
|
12/30/2011
|
+0.30 / +2.08%
|
15.00
|
15.40
|
14.40
|
14.70
|
15.20
|
5.87
|
596,900
|
|
12/29/2011
|
+0.40 / +2.86%
|
13.90
|
15.40
|
13.90
|
14.40
|
14.80
|
5.75
|
775,900
|
|
12/28/2011
|
+0.60 / +4.48%
|
13.90
|
14.80
|
13.60
|
14.00
|
14.39
|
5.59
|
1,110,900
|
|
12/27/2011
|
+0.50 / +3.88%
|
12.60
|
14.30
|
12.60
|
13.40
|
13.93
|
5.35
|
489,730
|
|
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
|
|
|