|
Closing price on 6/19/2012
|
|
Open |
16.10 |
High |
16.10 |
Low |
15.80 |
Volume |
555,700 |
Split-adjusted Price |
7.11 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2012
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.93
|
7.11
|
555,700
|
|
6/18/2012
|
+0.10 / +0.63%
|
16.20
|
16.50
|
16.00
|
16.10
|
16.26
|
7.20
|
939,135
|
|
6/15/2012
|
+0.20 / +1.27%
|
15.90
|
16.20
|
15.80
|
16.00
|
16.03
|
7.15
|
823,300
|
|
6/14/2012
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.84
|
7.06
|
577,050
|
|
6/13/2012
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.80
|
15.90
|
15.93
|
7.11
|
682,100
|
|
6/12/2012
|
-0.40 / -2.45%
|
15.80
|
16.20
|
15.80
|
15.90
|
15.98
|
7.11
|
722,685
|
|
6/11/2012
|
+0.30 / +1.88%
|
16.30
|
16.50
|
16.00
|
16.30
|
16.29
|
7.29
|
928,670
|
|
6/8/2012
|
-0.30 / -1.84%
|
16.40
|
16.60
|
15.90
|
16.00
|
16.29
|
7.15
|
1,040,850
|
|
6/7/2012
|
+0.70 / +4.49%
|
15.90
|
16.60
|
15.80
|
16.30
|
16.21
|
7.29
|
920,840
|
|
6/6/2012
|
0.00 / 0.00%
|
15.40
|
15.90
|
15.30
|
15.60
|
15.64
|
6.97
|
840,050
|
|
6/5/2012
|
+0.20 / +1.30%
|
15.20
|
15.70
|
15.20
|
15.60
|
15.45
|
6.97
|
809,200
|
|
6/4/2012
|
-0.90 / -5.52%
|
16.00
|
16.00
|
15.20
|
15.40
|
15.45
|
6.88
|
1,449,800
|
|
6/1/2012
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.20
|
16.30
|
16.31
|
7.29
|
960,855
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|