|
|
Closing price on 11/13/2013
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
689,693 |
| Split-adjusted Price |
10.04 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2013
|
-0.30 / -1.72%
|
17.30
|
17.40
|
17.00
|
17.10
|
17.19
|
10.04
|
689,693
|
|
|
11/12/2013
|
-0.10 / -0.57%
|
17.60
|
17.80
|
17.30
|
17.40
|
17.56
|
10.22
|
1,209,726
|
|
|
11/11/2013
|
+0.80 / +4.79%
|
17.00
|
17.50
|
16.80
|
17.50
|
17.33
|
10.28
|
1,706,254
|
|
|
11/8/2013
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.76
|
9.81
|
572,802
|
|
|
11/7/2013
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.79
|
9.81
|
591,656
|
|
|
11/6/2013
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.85
|
9.92
|
461,582
|
|
|
11/5/2013
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.64
|
9.87
|
837,676
|
|
|
11/4/2013
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.73
|
9.81
|
718,066
|
|
|
11/1/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.75
|
9.87
|
439,086
|
|
|
10/31/2013
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.70
|
9.87
|
819,365
|
|
|
10/30/2013
|
+0.50 / +3.09%
|
16.30
|
16.80
|
16.30
|
16.70
|
16.64
|
9.81
|
2,446,453
|
|
|
10/29/2013
|
+0.10 / +0.62%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.21
|
9.51
|
597,200
|
|
|
10/28/2013
|
+0.10 / +0.63%
|
16.10
|
16.50
|
16.00
|
16.10
|
16.20
|
9.45
|
2,090,161
|
|
|
10/25/2013
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.97
|
9.40
|
821,001
|
|
|
10/24/2013
|
-0.20 / -1.24%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.98
|
9.34
|
1,067,060
|
|
|
10/23/2013
|
+0.10 / +0.63%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.15
|
9.45
|
1,111,391
|
|
|
10/22/2013
|
-0.10 / -0.62%
|
16.00
|
16.10
|
15.80
|
16.00
|
15.94
|
9.40
|
878,602
|
|
|
10/21/2013
|
+0.20 / +1.26%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
9.45
|
744,095
|
|
|
10/18/2013
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.96
|
9.34
|
717,809
|
|
|
10/17/2013
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.04
|
9.40
|
699,653
|
|
|
10/16/2013
|
+0.30 / +1.91%
|
15.70
|
16.10
|
15.70
|
16.00
|
15.98
|
9.40
|
728,802
|
|
|
10/15/2013
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.69
|
9.22
|
490,730
|
|
|
10/14/2013
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.72
|
9.22
|
843,130
|
|
|
10/11/2013
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.90
|
15.90
|
15.99
|
9.34
|
373,157
|
|
|
10/10/2013
|
-0.20 / -1.23%
|
16.10
|
16.20
|
15.90
|
16.00
|
16.05
|
9.40
|
558,720
|
|
|
10/9/2013
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.21
|
9.51
|
293,372
|
|
|
10/8/2013
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.23
|
9.57
|
493,125
|
|
|
10/7/2013
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.26
|
9.57
|
558,174
|
|
|
10/4/2013
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.06
|
9.51
|
469,471
|
|
|
10/3/2013
|
-0.20 / -1.23%
|
16.20
|
16.60
|
15.90
|
16.00
|
16.04
|
9.40
|
449,008
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|