|
Closing price on 5/31/2012
|
|
Open |
16.70 |
High |
16.70 |
Low |
16.20 |
Volume |
1,080,003 |
Split-adjusted Price |
7.29 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2012
|
-0.50 / -2.98%
|
16.70
|
16.70
|
16.20
|
16.30
|
16.37
|
7.29
|
1,080,003
|
|
5/30/2012
|
+0.40 / +2.44%
|
16.90
|
16.90
|
16.40
|
16.80
|
16.58
|
7.51
|
893,400
|
|
5/29/2012
|
-0.30 / -1.80%
|
16.60
|
16.80
|
16.30
|
16.40
|
16.46
|
7.33
|
603,600
|
|
5/28/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.98
|
7.46
|
1,996,560
|
|
5/25/2012
|
+0.90 / +5.70%
|
16.20
|
16.70
|
15.90
|
16.70
|
16.41
|
7.46
|
1,726,940
|
|
5/24/2012
|
-0.10 / -0.63%
|
15.90
|
16.20
|
15.20
|
15.80
|
15.63
|
7.06
|
1,257,450
|
|
5/23/2012
|
-2.80 / -14.97%
|
17.50
|
17.50
|
15.90
|
15.90
|
16.19
|
7.11
|
1,451,800
|
|
5/22/2012
|
+0.10 / +0.54%
|
18.90
|
19.20
|
18.70
|
18.70
|
18.87
|
7.47
|
2,373,450
|
|
5/21/2012
|
+0.70 / +3.91%
|
17.90
|
18.80
|
17.90
|
18.60
|
18.49
|
7.43
|
1,327,550
|
|
5/18/2012
|
-0.40 / -2.19%
|
18.30
|
18.30
|
17.50
|
17.90
|
17.91
|
7.15
|
2,220,800
|
|
5/17/2012
|
-0.50 / -2.66%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.60
|
7.31
|
1,150,670
|
|
5/16/2012
|
+0.30 / +1.62%
|
18.60
|
18.80
|
18.40
|
18.80
|
18.62
|
7.51
|
1,964,025
|
|
5/15/2012
|
+0.10 / +0.54%
|
18.40
|
18.90
|
18.10
|
18.50
|
18.45
|
7.39
|
3,433,364
|
|
5/14/2012
|
-0.90 / -4.66%
|
19.20
|
19.60
|
18.10
|
18.40
|
18.74
|
7.35
|
3,061,700
|
|
5/11/2012
|
-0.40 / -2.03%
|
19.70
|
19.80
|
19.20
|
19.30
|
19.56
|
7.71
|
2,841,525
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|