|
Closing price on 5/10/2012
|
|
Open |
20.00 |
High |
20.50 |
Low |
19.50 |
Volume |
2,286,990 |
Split-adjusted Price |
7.87 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2012
|
-0.30 / -1.50%
|
20.00
|
20.50
|
19.50
|
19.70
|
19.88
|
7.87
|
2,286,990
|
|
5/9/2012
|
0.00 / 0.00%
|
20.40
|
20.50
|
19.80
|
20.00
|
20.05
|
7.99
|
2,082,572
|
|
5/8/2012
|
-0.10 / -0.50%
|
21.00
|
21.50
|
19.80
|
20.00
|
20.31
|
7.99
|
2,842,100
|
|
5/7/2012
|
+1.20 / +6.35%
|
19.00
|
20.10
|
19.00
|
20.10
|
19.93
|
8.03
|
4,240,200
|
|
5/4/2012
|
+0.70 / +3.85%
|
18.20
|
19.10
|
18.20
|
18.90
|
18.75
|
7.55
|
1,920,600
|
|
5/3/2012
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.00
|
18.20
|
18.12
|
7.27
|
1,195,900
|
|
5/2/2012
|
-0.10 / -0.55%
|
18.30
|
18.40
|
18.00
|
18.20
|
18.19
|
7.27
|
1,582,600
|
|
4/27/2012
|
+0.30 / +1.67%
|
18.10
|
18.40
|
18.00
|
18.30
|
18.20
|
7.31
|
862,404
|
|
4/26/2012
|
-0.30 / -1.64%
|
18.40
|
18.50
|
18.00
|
18.00
|
18.14
|
7.19
|
1,378,700
|
|
4/25/2012
|
+0.10 / +0.55%
|
18.60
|
18.80
|
18.20
|
18.30
|
18.42
|
7.31
|
1,579,540
|
|
4/24/2012
|
+0.40 / +2.25%
|
17.80
|
18.40
|
17.60
|
18.20
|
18.05
|
7.27
|
1,385,617
|
|
4/23/2012
|
-0.20 / -1.11%
|
18.00
|
18.40
|
17.50
|
17.80
|
18.03
|
7.11
|
1,434,900
|
|
4/20/2012
|
+0.30 / +1.69%
|
17.50
|
18.50
|
17.50
|
18.00
|
18.02
|
7.19
|
2,458,602
|
|
4/19/2012
|
-1.00 / -5.35%
|
18.50
|
18.50
|
17.60
|
17.70
|
18.04
|
7.07
|
2,887,500
|
|
4/18/2012
|
-0.30 / -1.58%
|
19.00
|
19.20
|
18.40
|
18.70
|
18.77
|
7.47
|
2,111,795
|
|
4/17/2012
|
+0.30 / +1.60%
|
18.70
|
19.70
|
18.70
|
19.00
|
19.22
|
7.59
|
2,661,931
|
|
4/16/2012
|
+1.30 / +7.47%
|
17.80
|
18.70
|
17.60
|
18.70
|
18.54
|
7.47
|
3,345,077
|
|
4/13/2012
|
+0.50 / +2.96%
|
17.00
|
17.80
|
16.90
|
17.40
|
17.47
|
6.95
|
3,438,835
|
|
4/12/2012
|
-0.30 / -1.74%
|
17.00
|
17.40
|
16.80
|
16.90
|
17.03
|
6.75
|
2,494,006
|
|
4/11/2012
|
+0.80 / +4.88%
|
16.80
|
17.40
|
16.60
|
17.20
|
16.99
|
6.87
|
1,930,332
|
|
4/10/2012
|
-0.40 / -2.38%
|
16.30
|
17.00
|
16.30
|
16.40
|
16.68
|
6.55
|
1,615,790
|
|
4/9/2012
|
+0.40 / +2.44%
|
16.40
|
16.90
|
16.30
|
16.80
|
16.65
|
6.71
|
922,040
|
|
4/6/2012
|
-0.30 / -1.80%
|
16.70
|
16.90
|
16.30
|
16.40
|
16.61
|
6.55
|
2,910,750
|
|
4/5/2012
|
+0.20 / +1.21%
|
16.10
|
16.90
|
16.00
|
16.70
|
16.60
|
6.67
|
1,083,320
|
|
4/4/2012
|
-0.40 / -2.37%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.72
|
6.59
|
1,954,900
|
|
4/3/2012
|
+0.80 / +4.97%
|
16.00
|
17.00
|
16.00
|
16.90
|
16.51
|
6.75
|
2,293,465
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|