Closing price on 9/21/2011
|
|
Open |
17.10 |
High |
17.50 |
Low |
17.10 |
Volume |
78,800 |
Split-adjusted Price |
6.95 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/21/2011
|
-0.10 / -0.57%
|
17.10
|
17.50
|
17.10
|
17.40
|
17.33
|
6.95
|
78,800
|
|
9/20/2011
|
-0.30 / -1.69%
|
17.40
|
17.50
|
17.20
|
17.50
|
17.37
|
6.99
|
105,800
|
|
9/19/2011
|
+0.60 / +3.49%
|
17.50
|
17.80
|
17.10
|
17.80
|
17.53
|
7.11
|
93,900
|
|
9/16/2011
|
-0.10 / -0.58%
|
17.50
|
17.80
|
17.10
|
17.20
|
17.34
|
6.87
|
199,300
|
|
9/15/2011
|
+0.20 / +1.17%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.22
|
6.91
|
133,600
|
|
9/14/2011
|
-0.90 / -5.00%
|
18.10
|
18.20
|
17.10
|
17.10
|
17.62
|
6.83
|
179,200
|
|
9/13/2011
|
0.00 / 0.00%
|
17.90
|
18.40
|
17.80
|
18.00
|
18.05
|
7.19
|
159,000
|
|
9/12/2011
|
+0.50 / +2.86%
|
17.90
|
18.40
|
17.60
|
18.00
|
17.94
|
7.19
|
147,400
|
|
9/9/2011
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.50
|
17.50
|
17.69
|
6.99
|
221,200
|
|
9/8/2011
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.40
|
17.50
|
17.89
|
6.99
|
211,900
|
|
9/7/2011
|
+1.00 / +6.06%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.23
|
6.99
|
271,100
|
|
9/6/2011
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.48
|
6.59
|
49,600
|
|
9/5/2011
|
-0.30 / -1.78%
|
16.90
|
17.20
|
16.50
|
16.60
|
16.93
|
6.63
|
122,800
|
|
9/1/2011
|
+0.20 / +1.20%
|
16.00
|
17.00
|
16.00
|
16.90
|
16.88
|
6.75
|
179,700
|
|
8/31/2011
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.30
|
16.70
|
16.54
|
6.67
|
558,200
|
|
8/30/2011
|
+0.40 / +2.44%
|
16.50
|
17.40
|
16.20
|
16.80
|
16.99
|
6.71
|
255,700
|
|
8/29/2011
|
+0.60 / +3.80%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.29
|
6.55
|
194,500
|
|
8/26/2011
|
-0.10 / -0.63%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.78
|
6.31
|
92,700
|
|
8/25/2011
|
+0.50 / +3.25%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.80
|
6.35
|
87,000
|
|
8/24/2011
|
-0.40 / -2.53%
|
16.30
|
16.30
|
15.30
|
15.40
|
15.47
|
6.15
|
62,700
|
|
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
|
|
|