|
Closing price on 3/15/2013
|
|
Open |
14.70 |
High |
14.80 |
Low |
14.40 |
Volume |
4,619,000 |
Split-adjusted Price |
8.51 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/15/2013
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.40
|
14.70
|
14.56
|
8.51
|
4,619,000
|
|
3/14/2013
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.40
|
14.60
|
14.52
|
8.45
|
2,097,700
|
|
3/13/2013
|
-0.40 / -2.68%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.41
|
8.39
|
3,073,300
|
|
3/12/2013
|
+0.50 / +3.47%
|
14.40
|
14.90
|
14.20
|
14.90
|
14.35
|
8.63
|
3,021,500
|
|
3/11/2013
|
-0.80 / -5.26%
|
15.20
|
15.20
|
14.00
|
14.40
|
14.33
|
8.34
|
4,119,325
|
|
3/8/2013
|
+0.20 / +1.33%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.19
|
8.80
|
233,400
|
|
3/7/2013
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.09
|
8.68
|
415,000
|
|
3/6/2013
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.19
|
8.74
|
344,500
|
|
3/5/2013
|
-0.20 / -1.31%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.11
|
8.74
|
756,632
|
|
3/4/2013
|
-0.20 / -1.29%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.41
|
8.86
|
998,700
|
|
3/1/2013
|
+0.20 / +1.31%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.41
|
8.97
|
888,750
|
|
2/28/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.32
|
8.86
|
857,160
|
|
2/27/2013
|
+0.40 / +2.68%
|
14.90
|
15.40
|
14.70
|
15.30
|
15.08
|
8.86
|
734,505
|
|
2/26/2013
|
-0.40 / -2.61%
|
15.30
|
15.30
|
14.70
|
14.90
|
15.01
|
8.63
|
1,009,800
|
|
2/25/2013
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.24
|
8.86
|
684,840
|
|
2/22/2013
|
+0.50 / +3.38%
|
14.90
|
15.40
|
14.80
|
15.30
|
15.09
|
8.86
|
1,099,800
|
|
2/21/2013
|
-0.80 / -5.13%
|
15.40
|
15.70
|
14.80
|
14.80
|
15.33
|
8.57
|
1,244,400
|
|
2/20/2013
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.10
|
15.60
|
15.39
|
9.03
|
801,235
|
|
2/19/2013
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.50
|
15.48
|
8.97
|
554,450
|
|
2/18/2013
|
+0.20 / +1.31%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.47
|
8.97
|
678,400
|
|
2/8/2013
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.33
|
8.86
|
465,000
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|