Closing price on 5/16/2013
|
|
Open |
13.90 |
High |
14.10 |
Low |
13.90 |
Volume |
235,592 |
Split-adjusted Price |
8.10 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2013
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.00
|
13.99
|
8.10
|
235,592
|
|
5/15/2013
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.70
|
14.00
|
13.89
|
8.10
|
189,561
|
|
5/14/2013
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.88
|
8.05
|
715,542
|
|
5/13/2013
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.00
|
13.99
|
8.10
|
210,665
|
|
5/10/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.92
|
8.10
|
255,610
|
|
5/9/2013
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.94
|
8.10
|
295,328
|
|
5/8/2013
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.81
|
8.05
|
526,136
|
|
5/7/2013
|
-0.30 / -2.13%
|
14.10
|
14.20
|
13.80
|
13.80
|
13.90
|
7.99
|
198,758
|
|
5/6/2013
|
+0.50 / +3.68%
|
13.70
|
14.10
|
13.70
|
14.10
|
13.90
|
8.16
|
967,276
|
|
5/3/2013
|
+0.30 / +2.26%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.50
|
7.87
|
580,424
|
|
5/2/2013
|
+0.10 / +0.76%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.30
|
7.70
|
163,880
|
|
4/26/2013
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.20
|
13.20
|
13.30
|
7.64
|
164,600
|
|
4/25/2013
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.30
|
7.70
|
136,100
|
|
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
|
|
|