|
Closing price on 9/19/2013
|
|
Open |
15.10 |
High |
15.20 |
Low |
15.00 |
Volume |
258,929 |
Split-adjusted Price |
9.03 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2013
|
+0.10 / +0.67%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.06
|
9.03
|
258,929
|
|
9/18/2013
|
-0.20 / -1.32%
|
15.20
|
15.30
|
14.90
|
15.00
|
15.03
|
8.97
|
446,500
|
|
9/17/2013
|
+0.20 / +1.33%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.10
|
9.09
|
287,021
|
|
9/16/2013
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.06
|
8.97
|
203,300
|
|
9/13/2013
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.99
|
8.97
|
332,210
|
|
9/12/2013
|
-0.10 / -0.67%
|
15.00
|
15.00
|
13.50
|
14.90
|
14.90
|
8.92
|
189,261
|
|
9/11/2013
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.92
|
8.97
|
225,430
|
|
9/10/2013
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.78
|
8.86
|
107,366
|
|
9/9/2013
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.62
|
8.74
|
1,235,800
|
|
9/6/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.71
|
8.86
|
532,100
|
|
9/5/2013
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.74
|
8.86
|
178,600
|
|
9/4/2013
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.70
|
8.74
|
342,622
|
|
9/3/2013
|
-0.60 / -3.90%
|
14.90
|
15.20
|
13.90
|
14.80
|
14.76
|
8.86
|
264,810
|
|
8/30/2013
|
+0.40 / +2.67%
|
15.00
|
15.40
|
14.30
|
15.40
|
15.10
|
8.92
|
408,300
|
|
8/29/2013
|
-0.40 / -2.60%
|
15.40
|
15.60
|
15.00
|
15.00
|
15.22
|
8.68
|
758,500
|
|
8/28/2013
|
-0.40 / -2.53%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.49
|
8.92
|
1,043,763
|
|
8/27/2013
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
9.15
|
505,514
|
|
8/26/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.79
|
9.26
|
861,148
|
|
8/23/2013
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.80
|
16.00
|
15.95
|
9.26
|
1,045,964
|
|
8/22/2013
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.90
|
16.00
|
16.06
|
9.26
|
1,045,586
|
|
8/21/2013
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.20
|
16.01
|
9.38
|
235,149
|
|
8/20/2013
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.18
|
9.38
|
428,220
|
|
8/19/2013
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.26
|
9.38
|
402,274
|
|
8/16/2013
|
+0.30 / +1.89%
|
15.90
|
16.40
|
15.90
|
16.20
|
16.07
|
9.38
|
656,136
|
|
8/15/2013
|
+0.10 / +0.63%
|
15.10
|
16.00
|
15.10
|
15.90
|
15.90
|
9.20
|
267,367
|
|
8/14/2013
|
+0.20 / +1.28%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.75
|
9.15
|
106,300
|
|
8/13/2013
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.73
|
9.03
|
536,924
|
|
8/12/2013
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.82
|
9.15
|
266,894
|
|
8/9/2013
|
-0.20 / -1.25%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.91
|
9.15
|
347,369
|
|
8/8/2013
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.02
|
9.26
|
384,850
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|