|
Closing price on 8/6/2013
|
|
Open |
16.10 |
High |
16.10 |
Low |
15.90 |
Volume |
478,834 |
Split-adjusted Price |
9.26 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/6/2013
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
9.26
|
478,834
|
|
8/5/2013
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.03
|
9.32
|
169,546
|
|
8/2/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
9.26
|
337,323
|
|
8/1/2013
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.94
|
9.26
|
252,099
|
|
7/31/2013
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.90
|
15.90
|
15.99
|
9.20
|
383,151
|
|
7/30/2013
|
+0.20 / +1.26%
|
14.40
|
16.10
|
14.40
|
16.10
|
15.93
|
9.32
|
395,147
|
|
7/29/2013
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.93
|
9.20
|
663,888
|
|
7/26/2013
|
-0.30 / -1.84%
|
14.70
|
16.30
|
14.70
|
16.00
|
16.04
|
9.26
|
687,784
|
|
7/25/2013
|
-0.10 / -0.61%
|
14.90
|
16.60
|
14.90
|
16.30
|
16.40
|
9.44
|
503,320
|
|
7/24/2013
|
-0.20 / -1.20%
|
16.80
|
17.00
|
16.40
|
16.40
|
16.65
|
9.49
|
1,626,000
|
|
7/23/2013
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.40
|
16.60
|
16.58
|
9.61
|
786,062
|
|
7/22/2013
|
-0.30 / -1.79%
|
16.80
|
16.90
|
16.40
|
16.50
|
16.60
|
9.55
|
511,124
|
|
7/19/2013
|
+0.40 / +2.44%
|
16.50
|
17.10
|
16.50
|
16.80
|
16.79
|
9.73
|
1,251,596
|
|
7/18/2013
|
-0.10 / -0.61%
|
16.40
|
16.60
|
16.30
|
16.40
|
16.41
|
9.49
|
620,376
|
|
7/17/2013
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.32
|
9.55
|
466,400
|
|
7/16/2013
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.24
|
9.44
|
505,500
|
|
7/15/2013
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.25
|
9.38
|
617,686
|
|
7/12/2013
|
+0.70 / +4.49%
|
16.00
|
16.40
|
15.70
|
16.30
|
16.06
|
9.44
|
975,300
|
|
7/11/2013
|
0.00 / 0.00%
|
14.10
|
15.70
|
14.10
|
15.60
|
15.57
|
9.03
|
270,064
|
|
7/10/2013
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.60
|
15.60
|
15.68
|
9.03
|
602,840
|
|
7/9/2013
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.70
|
15.66
|
9.09
|
353,300
|
|
7/8/2013
|
-0.20 / -1.26%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.71
|
9.09
|
463,100
|
|
7/5/2013
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.80
|
15.90
|
15.93
|
9.20
|
653,033
|
|
7/4/2013
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.93
|
9.26
|
1,680,838
|
|
7/3/2013
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.88
|
9.20
|
549,080
|
|
7/2/2013
|
+0.50 / +3.25%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.64
|
9.20
|
880,598
|
|
7/1/2013
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.48
|
8.92
|
504,174
|
|
6/28/2013
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.71
|
9.03
|
777,700
|
|
6/27/2013
|
+0.40 / +2.60%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.65
|
9.15
|
667,200
|
|
6/26/2013
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.00
|
15.40
|
15.28
|
8.92
|
1,027,194
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|