|
Closing price on 8/22/2012
|
|
Open |
14.00 |
High |
15.00 |
Low |
14.00 |
Volume |
1,123,800 |
Split-adjusted Price |
6.57 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2012
|
0.00 / 0.00%
|
14.00
|
15.00
|
14.00
|
14.70
|
14.75
|
6.57
|
1,123,800
|
|
8/21/2012
|
-1.00 / -6.37%
|
15.70
|
15.70
|
14.70
|
14.70
|
14.82
|
6.57
|
2,830,850
|
|
8/20/2012
|
+0.10 / +0.64%
|
15.60
|
15.90
|
15.60
|
15.70
|
15.75
|
7.02
|
391,300
|
|
8/17/2012
|
+0.40 / +2.63%
|
15.20
|
15.80
|
15.20
|
15.60
|
15.60
|
6.97
|
1,022,930
|
|
8/16/2012
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.79
|
407,300
|
|
8/15/2012
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
6.84
|
428,665
|
|
8/14/2012
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.40
|
15.40
|
6.88
|
346,350
|
|
8/13/2012
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.37
|
6.88
|
659,362
|
|
8/10/2012
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.37
|
6.88
|
222,880
|
|
8/9/2012
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.40
|
15.50
|
15.56
|
6.93
|
553,230
|
|
8/8/2012
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.40
|
15.60
|
15.55
|
6.97
|
500,087
|
|
8/7/2012
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.30
|
15.50
|
15.45
|
6.93
|
546,700
|
|
8/6/2012
|
+0.60 / +4.00%
|
15.00
|
15.70
|
15.00
|
15.60
|
15.48
|
6.97
|
517,915
|
|
8/3/2012
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.02
|
6.71
|
142,240
|
|
8/2/2012
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.06
|
6.71
|
220,600
|
|
8/1/2012
|
-0.20 / -1.32%
|
15.10
|
15.30
|
14.90
|
14.90
|
14.97
|
6.66
|
282,200
|
|
7/31/2012
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.11
|
6.75
|
190,180
|
|
7/30/2012
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.14
|
6.79
|
396,800
|
|
7/27/2012
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.29
|
6.79
|
438,900
|
|
7/26/2012
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.32
|
6.84
|
385,800
|
|
7/25/2012
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.25
|
6.84
|
485,575
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|