|
Closing price on 3/30/2012
|
|
Open |
16.20 |
High |
16.40 |
Low |
16.00 |
Volume |
1,908,550 |
Split-adjusted Price |
6.43 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2012
|
-0.10 / -0.62%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.16
|
6.43
|
1,908,550
|
|
3/29/2012
|
-0.10 / -0.61%
|
16.60
|
16.80
|
15.90
|
16.20
|
16.45
|
6.47
|
2,112,950
|
|
3/28/2012
|
+0.60 / +3.82%
|
15.00
|
16.40
|
15.00
|
16.30
|
16.07
|
6.51
|
2,377,700
|
|
3/27/2012
|
-1.10 / -6.55%
|
16.50
|
16.80
|
15.70
|
15.70
|
16.36
|
6.27
|
2,543,050
|
|
3/26/2012
|
-0.20 / -1.18%
|
16.80
|
17.20
|
16.70
|
16.80
|
16.94
|
6.71
|
2,193,250
|
|
3/23/2012
|
+0.40 / +2.41%
|
16.70
|
17.10
|
16.50
|
17.00
|
16.81
|
6.79
|
2,622,300
|
|
3/22/2012
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.40
|
16.60
|
16.58
|
6.63
|
2,312,900
|
|
3/21/2012
|
0.00 / 0.00%
|
16.80
|
17.40
|
16.80
|
16.90
|
17.14
|
6.75
|
2,597,100
|
|
3/20/2012
|
+0.60 / +3.68%
|
16.30
|
17.00
|
16.20
|
16.90
|
16.67
|
6.75
|
2,910,700
|
|
3/19/2012
|
+1.10 / +7.24%
|
15.30
|
16.40
|
15.00
|
16.30
|
16.04
|
6.51
|
3,458,300
|
|
3/16/2012
|
-0.10 / -0.65%
|
15.30
|
15.80
|
15.00
|
15.20
|
15.43
|
6.07
|
2,750,500
|
|
3/15/2012
|
+0.80 / +5.52%
|
14.20
|
15.40
|
14.20
|
15.30
|
14.85
|
6.11
|
1,372,900
|
|
3/14/2012
|
-0.60 / -3.97%
|
15.20
|
15.30
|
14.40
|
14.50
|
14.72
|
5.79
|
2,041,365
|
|
3/13/2012
|
+0.20 / +1.34%
|
14.80
|
15.20
|
14.70
|
15.10
|
14.97
|
6.03
|
1,643,500
|
|
3/12/2012
|
-1.00 / -6.29%
|
15.70
|
15.80
|
14.70
|
14.90
|
14.94
|
5.95
|
2,393,200
|
|
3/9/2012
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.50
|
15.90
|
15.72
|
6.35
|
1,354,200
|
|
3/8/2012
|
-0.80 / -4.85%
|
16.50
|
16.50
|
15.50
|
15.70
|
15.89
|
6.27
|
1,977,300
|
|
3/7/2012
|
-0.10 / -0.60%
|
17.00
|
17.50
|
16.00
|
16.50
|
16.34
|
6.59
|
2,472,400
|
|
3/6/2012
|
-0.90 / -5.14%
|
17.60
|
18.60
|
16.40
|
16.60
|
17.05
|
6.63
|
3,504,100
|
|
3/5/2012
|
+1.00 / +6.06%
|
17.30
|
17.50
|
16.80
|
17.50
|
17.46
|
6.99
|
2,900,100
|
|
3/2/2012
|
+0.30 / +1.85%
|
16.50
|
17.00
|
16.10
|
16.50
|
16.40
|
6.59
|
1,536,500
|
|
3/1/2012
|
-0.50 / -2.99%
|
16.80
|
16.80
|
16.00
|
16.20
|
16.14
|
6.47
|
1,903,900
|
|
2/29/2012
|
+0.80 / +5.03%
|
16.50
|
17.10
|
16.00
|
16.70
|
16.56
|
6.67
|
2,527,680
|
|
2/28/2012
|
-0.60 / -3.64%
|
16.90
|
16.90
|
15.80
|
15.90
|
16.30
|
6.35
|
1,495,200
|
|
2/27/2012
|
+1.00 / +6.45%
|
16.00
|
16.50
|
15.90
|
16.50
|
16.37
|
6.59
|
2,486,400
|
|
2/24/2012
|
+1.00 / +6.90%
|
15.00
|
15.50
|
14.80
|
15.50
|
15.49
|
6.19
|
2,997,910
|
|
2/23/2012
|
+0.40 / +2.84%
|
14.10
|
14.70
|
14.10
|
14.50
|
14.45
|
5.79
|
1,045,700
|
|
2/22/2012
|
+0.30 / +2.17%
|
13.80
|
14.20
|
13.50
|
14.10
|
13.97
|
5.63
|
724,500
|
|
2/21/2012
|
-0.30 / -2.13%
|
14.20
|
14.30
|
13.70
|
13.80
|
13.91
|
5.51
|
944,300
|
|
2/20/2012
|
+0.50 / +3.68%
|
13.90
|
14.20
|
13.70
|
14.10
|
13.97
|
5.63
|
1,077,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|