Closing price on 8/23/2011
|
|
Open |
15.90 |
High |
15.90 |
Low |
15.20 |
Volume |
110,000 |
Split-adjusted Price |
6.31 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2011
|
-0.20 / -1.25%
|
15.90
|
15.90
|
15.20
|
15.80
|
15.68
|
6.31
|
110,000
|
|
8/22/2011
|
+1.00 / +6.67%
|
15.50
|
16.10
|
15.30
|
16.00
|
15.91
|
6.39
|
181,500
|
|
8/19/2011
|
-0.70 / -4.46%
|
15.50
|
15.50
|
14.90
|
15.00
|
15.07
|
5.99
|
105,200
|
|
8/18/2011
|
+0.30 / +1.95%
|
15.50
|
15.80
|
15.40
|
15.70
|
15.65
|
6.27
|
53,000
|
|
8/17/2011
|
+0.30 / +1.99%
|
15.30
|
15.50
|
15.10
|
15.40
|
15.25
|
6.15
|
66,300
|
|
8/16/2011
|
+0.20 / +1.34%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.13
|
6.03
|
32,300
|
|
8/15/2011
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.90
|
5.95
|
9,100
|
|
8/12/2011
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.95
|
5.95
|
19,000
|
|
8/11/2011
|
-0.50 / -3.27%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.85
|
5.91
|
77,400
|
|
8/10/2011
|
+0.30 / +2.00%
|
15.20
|
15.90
|
15.10
|
15.30
|
15.26
|
6.11
|
54,400
|
|
8/9/2011
|
-1.00 / -6.25%
|
15.20
|
15.40
|
14.90
|
15.00
|
15.08
|
5.99
|
80,200
|
|
8/8/2011
|
-0.60 / -3.61%
|
16.50
|
16.50
|
15.60
|
16.00
|
15.95
|
6.39
|
118,300
|
|
8/5/2011
|
0.00 / 0.00%
|
15.60
|
16.80
|
15.60
|
16.60
|
16.61
|
6.63
|
25,100
|
|
8/4/2011
|
+0.20 / +1.22%
|
16.40
|
17.00
|
16.40
|
16.60
|
16.67
|
6.63
|
136,400
|
|
8/3/2011
|
-0.20 / -1.20%
|
16.40
|
16.60
|
16.40
|
16.40
|
16.43
|
6.55
|
30,600
|
|
8/2/2011
|
-0.30 / -1.78%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.68
|
6.63
|
115,300
|
|
8/1/2011
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
6.75
|
70,400
|
|
7/29/2011
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.91
|
6.75
|
112,925
|
|
7/28/2011
|
+0.20 / +1.19%
|
16.90
|
17.10
|
16.80
|
17.00
|
16.94
|
6.79
|
44,500
|
|
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
|
|
|