|
Closing price on 6/3/2013
|
|
Open |
16.70 |
High |
16.80 |
Low |
16.40 |
Volume |
4,372,777 |
Split-adjusted Price |
9.55 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2013
|
-0.30 / -1.79%
|
16.70
|
16.80
|
16.40
|
16.50
|
16.58
|
9.55
|
4,372,777
|
|
5/31/2013
|
0.00 / 0.00%
|
16.90
|
17.40
|
16.60
|
16.80
|
16.94
|
9.73
|
2,553,110
|
|
5/30/2013
|
+0.30 / +1.82%
|
15.70
|
16.80
|
15.50
|
16.80
|
16.52
|
9.73
|
2,220,073
|
|
5/29/2013
|
+0.80 / +5.10%
|
15.60
|
16.80
|
15.60
|
16.50
|
16.37
|
9.55
|
8,554,598
|
|
5/28/2013
|
+0.30 / +1.95%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.47
|
9.09
|
1,931,084
|
|
5/27/2013
|
+0.30 / +1.99%
|
15.10
|
15.80
|
15.00
|
15.40
|
15.48
|
8.92
|
3,220,914
|
|
5/24/2013
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.70
|
15.10
|
14.89
|
8.74
|
4,474,801
|
|
5/23/2013
|
-0.30 / -1.99%
|
15.10
|
15.20
|
14.70
|
14.80
|
14.94
|
8.57
|
1,419,317
|
|
5/22/2013
|
+0.50 / +3.42%
|
14.60
|
15.30
|
14.50
|
15.10
|
14.88
|
8.74
|
3,159,527
|
|
5/21/2013
|
+0.20 / +1.39%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.53
|
8.45
|
1,150,620
|
|
5/20/2013
|
+0.20 / +1.41%
|
14.10
|
14.50
|
14.10
|
14.40
|
14.28
|
8.34
|
762,347
|
|
5/17/2013
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.09
|
8.22
|
687,795
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|