Closing price on 7/27/2011
|
|
Open |
16.90 |
High |
16.90 |
Low |
16.80 |
Volume |
45,700 |
Split-adjusted Price |
6.71 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/27/2011
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.86
|
6.71
|
45,700
|
|
7/26/2011
|
-0.10 / -0.59%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.72
|
6.71
|
28,600
|
|
7/25/2011
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.80
|
6.75
|
15,400
|
|
7/22/2011
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.97
|
6.75
|
29,000
|
|
7/21/2011
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.00
|
6.79
|
39,000
|
|
7/20/2011
|
+0.20 / +1.19%
|
16.70
|
17.10
|
16.70
|
17.00
|
16.91
|
6.79
|
36,200
|
|
7/19/2011
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.72
|
6.71
|
13,100
|
|
7/18/2011
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.78
|
6.71
|
72,500
|
|
7/15/2011
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.70
|
16.80
|
16.77
|
6.71
|
70,400
|
|
7/14/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.95
|
6.79
|
73,900
|
|
7/13/2011
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.88
|
6.79
|
55,600
|
|
7/12/2011
|
+0.20 / +1.18%
|
16.70
|
17.10
|
16.60
|
17.10
|
16.79
|
6.83
|
59,000
|
|
7/11/2011
|
-0.30 / -1.74%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.86
|
6.75
|
22,300
|
|
7/8/2011
|
+0.30 / +1.78%
|
17.40
|
17.40
|
16.90
|
17.20
|
17.06
|
6.87
|
38,000
|
|
7/7/2011
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.97
|
6.75
|
16,600
|
|
7/6/2011
|
-0.50 / -2.86%
|
17.30
|
17.30
|
16.80
|
17.00
|
16.98
|
6.79
|
37,200
|
|
7/5/2011
|
+0.80 / +4.79%
|
17.00
|
17.60
|
17.00
|
17.50
|
17.33
|
6.99
|
52,000
|
|
7/4/2011
|
-0.80 / -4.57%
|
17.30
|
17.30
|
16.60
|
16.70
|
16.85
|
6.67
|
122,400
|
|
7/1/2011
|
-1.50 / -7.89%
|
18.50
|
18.50
|
17.50
|
17.50
|
17.58
|
6.99
|
86,600
|
|
6/30/2011
|
+0.70 / +3.83%
|
18.10
|
19.80
|
18.00
|
19.00
|
18.84
|
7.59
|
278,500
|
|
6/29/2011
|
+0.10 / +0.55%
|
18.60
|
20.10
|
18.00
|
18.30
|
19.27
|
7.31
|
470,800
|
|
6/28/2011
|
+0.10 / +0.55%
|
18.60
|
19.80
|
18.00
|
18.20
|
19.15
|
7.27
|
259,500
|
|
6/27/2011
|
+0.20 / +1.12%
|
19.00
|
19.40
|
17.70
|
18.10
|
18.81
|
7.23
|
249,700
|
|
6/24/2011
|
+0.40 / +2.29%
|
18.00
|
18.30
|
17.50
|
17.90
|
18.16
|
7.15
|
199,100
|
|
6/23/2011
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.30
|
17.50
|
17.50
|
6.99
|
77,700
|
|
6/22/2011
|
-0.30 / -1.64%
|
18.00
|
18.20
|
17.90
|
18.00
|
17.99
|
7.19
|
205,700
|
|
6/21/2011
|
+0.40 / +2.23%
|
18.00
|
18.40
|
17.90
|
18.30
|
18.19
|
7.31
|
53,000
|
|
6/20/2011
|
-0.80 / -4.28%
|
18.00
|
18.40
|
17.80
|
17.90
|
18.06
|
7.15
|
319,000
|
|
6/17/2011
|
+0.10 / +0.54%
|
19.00
|
19.20
|
17.70
|
18.70
|
18.41
|
7.47
|
1,072,300
|
|
6/16/2011
|
+1.00 / +5.68%
|
17.80
|
19.00
|
17.70
|
18.60
|
18.53
|
7.43
|
335,000
|
|
|