Closing price on 7/5/2011
|
|
Open |
17.00 |
High |
17.60 |
Low |
17.00 |
Volume |
52,000 |
Split-adjusted Price |
6.99 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/15/2011
|
-0.60 / -3.30%
|
19.30
|
19.30
|
17.60
|
17.60
|
17.78
|
7.03
|
535,200
|
|
6/14/2011
|
-1.10 / -5.70%
|
19.00
|
19.10
|
17.90
|
18.20
|
18.89
|
7.27
|
349,600
|
|
6/13/2011
|
+1.30 / +7.22%
|
18.40
|
19.40
|
18.20
|
19.30
|
19.06
|
7.71
|
943,200
|
|
6/10/2011
|
+0.40 / +2.27%
|
17.90
|
18.60
|
17.80
|
18.00
|
18.22
|
7.19
|
183,100
|
|
6/9/2011
|
+0.10 / +0.57%
|
16.70
|
17.90
|
16.70
|
17.60
|
17.53
|
7.03
|
113,100
|
|
6/8/2011
|
-0.40 / -2.23%
|
18.20
|
18.20
|
17.30
|
17.50
|
17.60
|
6.99
|
213,800
|
|
6/7/2011
|
+1.00 / +5.92%
|
16.90
|
17.90
|
16.90
|
17.90
|
17.65
|
7.15
|
231,900
|
|
6/6/2011
|
-0.40 / -2.31%
|
17.00
|
17.10
|
16.70
|
16.90
|
16.76
|
6.75
|
95,700
|
|
6/3/2011
|
-0.40 / -2.26%
|
18.00
|
18.80
|
17.00
|
17.30
|
17.92
|
6.91
|
275,400
|
|
6/2/2011
|
+0.80 / +4.73%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.64
|
7.07
|
539,400
|
|
6/1/2011
|
+0.90 / +5.63%
|
15.80
|
16.90
|
15.80
|
16.90
|
16.65
|
6.75
|
101,300
|
|
5/31/2011
|
+0.30 / +1.91%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.81
|
6.39
|
47,400
|
|
5/30/2011
|
-0.40 / -2.48%
|
16.20
|
16.50
|
15.60
|
15.70
|
16.03
|
6.27
|
100,800
|
|
5/27/2011
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.80
|
16.10
|
16.08
|
6.43
|
290,100
|
|
5/26/2011
|
+0.70 / +4.64%
|
14.20
|
16.10
|
14.10
|
15.80
|
15.09
|
6.31
|
188,200
|
|
5/25/2011
|
-1.00 / -6.21%
|
16.20
|
16.20
|
15.10
|
15.10
|
15.11
|
6.03
|
335,800
|
|
|