|
Closing price on 7/24/2012
|
|
Open |
15.60 |
High |
15.60 |
Low |
15.20 |
Volume |
713,900 |
Split-adjusted Price |
6.84 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2012
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.20
|
15.30
|
15.36
|
6.84
|
713,900
|
|
7/23/2012
|
-0.40 / -2.50%
|
15.70
|
15.90
|
15.60
|
15.60
|
15.73
|
6.97
|
700,600
|
|
7/20/2012
|
-0.30 / -1.84%
|
16.30
|
16.50
|
15.90
|
16.00
|
16.22
|
7.15
|
1,267,800
|
|
7/19/2012
|
+0.60 / +3.82%
|
15.50
|
16.40
|
15.50
|
16.30
|
15.99
|
7.29
|
1,261,800
|
|
7/18/2012
|
-0.30 / -1.88%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.73
|
7.02
|
341,535
|
|
7/17/2012
|
+0.50 / +3.23%
|
15.40
|
16.00
|
15.30
|
16.00
|
15.64
|
7.15
|
1,210,220
|
|
7/16/2012
|
+0.20 / +1.31%
|
15.50
|
15.80
|
15.10
|
15.50
|
15.30
|
6.93
|
595,100
|
|
7/13/2012
|
+0.40 / +2.68%
|
14.90
|
15.50
|
14.90
|
15.30
|
15.30
|
6.84
|
742,462
|
|
7/12/2012
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.86
|
6.66
|
188,250
|
|
7/11/2012
|
+0.20 / +1.37%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.64
|
6.62
|
217,900
|
|
7/10/2012
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.57
|
6.53
|
175,650
|
|
7/9/2012
|
-0.60 / -3.97%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.76
|
6.48
|
268,250
|
|
7/6/2012
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.00
|
15.10
|
15.14
|
6.75
|
382,250
|
|
7/5/2012
|
+0.60 / +4.08%
|
14.70
|
15.30
|
14.50
|
15.30
|
14.81
|
6.84
|
615,900
|
|
7/4/2012
|
-0.30 / -2.00%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.83
|
6.57
|
294,050
|
|
7/3/2012
|
-0.10 / -0.66%
|
15.20
|
15.30
|
14.70
|
15.00
|
14.97
|
6.71
|
621,400
|
|
7/2/2012
|
-0.30 / -1.95%
|
15.70
|
15.90
|
15.10
|
15.10
|
15.37
|
6.75
|
311,135
|
|
6/29/2012
|
-0.10 / -0.65%
|
15.80
|
15.80
|
15.20
|
15.40
|
15.39
|
6.88
|
281,000
|
|
6/28/2012
|
+0.10 / +0.65%
|
15.20
|
15.60
|
14.70
|
15.50
|
15.31
|
6.93
|
443,700
|
|
6/27/2012
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.40
|
15.40
|
15.48
|
6.88
|
523,700
|
|
6/26/2012
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.10
|
15.40
|
15.28
|
6.88
|
1,205,250
|
|
6/25/2012
|
-0.40 / -2.53%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.58
|
6.88
|
794,700
|
|
6/22/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.79
|
7.06
|
638,765
|
|
6/21/2012
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.87
|
7.06
|
464,300
|
|
6/20/2012
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
15.90
|
15.97
|
7.11
|
376,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|