|
Closing price on 4/24/2013
|
|
Open |
13.20 |
High |
13.30 |
Low |
13.20 |
Volume |
336,600 |
Split-adjusted Price |
7.64 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2013
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.21
|
7.64
|
336,600
|
|
4/23/2013
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.10
|
13.20
|
13.25
|
7.64
|
385,750
|
|
4/22/2013
|
-0.30 / -2.22%
|
13.50
|
13.60
|
13.20
|
13.20
|
13.33
|
7.64
|
472,662
|
|
4/18/2013
|
-0.10 / -0.74%
|
13.60
|
13.80
|
13.40
|
13.50
|
13.56
|
7.82
|
692,800
|
|
4/17/2013
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.62
|
7.87
|
213,400
|
|
4/16/2013
|
+0.10 / +0.74%
|
13.40
|
13.80
|
13.00
|
13.70
|
13.53
|
7.93
|
554,575
|
|
4/15/2013
|
-0.30 / -2.16%
|
13.80
|
14.00
|
13.60
|
13.60
|
13.73
|
7.87
|
670,200
|
|
4/12/2013
|
-0.10 / -0.71%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.92
|
8.05
|
812,550
|
|
4/11/2013
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.90
|
14.00
|
13.99
|
8.10
|
816,527
|
|
4/10/2013
|
-0.30 / -2.08%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.22
|
8.16
|
805,705
|
|
4/9/2013
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.20
|
14.40
|
14.38
|
8.34
|
715,910
|
|
4/8/2013
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.10
|
14.40
|
14.27
|
8.34
|
516,350
|
|
4/5/2013
|
+0.40 / +2.88%
|
13.90
|
14.40
|
13.70
|
14.30
|
14.09
|
8.28
|
584,079
|
|
4/4/2013
|
-0.30 / -2.11%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.98
|
8.05
|
954,090
|
|
4/3/2013
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.15
|
8.22
|
500,000
|
|
4/2/2013
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.30
|
8.22
|
551,150
|
|
4/1/2013
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.00
|
14.20
|
14.17
|
8.22
|
784,850
|
|
3/29/2013
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.90
|
14.20
|
14.05
|
8.22
|
651,400
|
|
3/28/2013
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.21
|
8.22
|
469,200
|
|
3/27/2013
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
8.28
|
433,800
|
|
3/26/2013
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.36
|
8.34
|
505,900
|
|
3/25/2013
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.24
|
8.28
|
549,000
|
|
3/22/2013
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.30
|
8.28
|
962,300
|
|
3/21/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.46
|
8.34
|
1,477,400
|
|
3/20/2013
|
+0.10 / +0.70%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.41
|
8.34
|
1,011,300
|
|
3/19/2013
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.39
|
8.28
|
770,300
|
|
3/18/2013
|
-0.30 / -2.04%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.55
|
8.34
|
942,850
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|