|
Closing price on 9/14/2012
|
|
Open |
15.20 |
High |
15.70 |
Low |
15.20 |
Volume |
1,633,400 |
Split-adjusted Price |
6.97 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2012
|
+0.40 / +2.63%
|
15.20
|
15.70
|
15.20
|
15.60
|
15.54
|
6.97
|
1,633,400
|
|
9/13/2012
|
+0.30 / +2.01%
|
14.80
|
15.20
|
14.80
|
15.20
|
14.99
|
6.79
|
519,300
|
|
9/12/2012
|
-0.20 / -1.32%
|
14.00
|
15.20
|
14.00
|
14.90
|
14.94
|
6.66
|
465,400
|
|
9/11/2012
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.70
|
15.10
|
14.92
|
6.75
|
430,400
|
|
9/10/2012
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.70
|
14.80
|
14.85
|
6.62
|
919,200
|
|
9/7/2012
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.07
|
6.79
|
719,010
|
|
9/6/2012
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.80
|
14.90
|
14.92
|
6.66
|
338,550
|
|
9/5/2012
|
-0.40 / -2.61%
|
15.30
|
15.40
|
14.80
|
14.90
|
14.90
|
6.66
|
966,650
|
|
9/4/2012
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.30
|
15.24
|
6.84
|
488,762
|
|
8/31/2012
|
+0.30 / +2.00%
|
14.90
|
15.30
|
14.70
|
15.30
|
15.02
|
6.84
|
957,800
|
|
8/30/2012
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.90
|
15.00
|
15.01
|
6.71
|
477,400
|
|
8/29/2012
|
+0.40 / +2.72%
|
14.80
|
15.20
|
14.80
|
15.10
|
15.00
|
6.75
|
765,900
|
|
8/28/2012
|
+0.70 / +5.00%
|
14.00
|
14.80
|
14.00
|
14.70
|
14.50
|
6.57
|
1,079,700
|
|
8/27/2012
|
-0.70 / -4.76%
|
14.70
|
14.70
|
13.80
|
14.00
|
14.06
|
6.26
|
1,414,700
|
|
8/24/2012
|
+0.80 / +5.76%
|
13.60
|
14.70
|
13.60
|
14.70
|
14.33
|
6.57
|
1,275,800
|
|
8/23/2012
|
-0.80 / -5.44%
|
14.80
|
14.80
|
13.70
|
13.90
|
13.81
|
6.21
|
2,917,000
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|