|
|
Closing price on 3/19/2012
|
|
| Open |
15.30 |
| High |
16.40 |
| Low |
15.00 |
| Volume |
3,458,300 |
| Split-adjusted Price |
6.39 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2012
|
+1.10 / +7.24%
|
15.30
|
16.40
|
15.00
|
16.30
|
16.04
|
6.39
|
3,458,300
|
|
|
3/16/2012
|
-0.10 / -0.65%
|
15.30
|
15.80
|
15.00
|
15.20
|
15.43
|
5.96
|
2,750,500
|
|
|
3/15/2012
|
+0.80 / +5.52%
|
14.20
|
15.40
|
14.20
|
15.30
|
14.85
|
6.00
|
1,372,900
|
|
|
3/14/2012
|
-0.60 / -3.97%
|
15.20
|
15.30
|
14.40
|
14.50
|
14.72
|
5.68
|
2,041,365
|
|
|
3/13/2012
|
+0.20 / +1.34%
|
14.80
|
15.20
|
14.70
|
15.10
|
14.97
|
5.92
|
1,643,500
|
|
|
3/12/2012
|
-1.00 / -6.29%
|
15.70
|
15.80
|
14.70
|
14.90
|
14.94
|
5.84
|
2,393,200
|
|
|
3/9/2012
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.50
|
15.90
|
15.72
|
6.23
|
1,354,200
|
|
|
3/8/2012
|
-0.80 / -4.85%
|
16.50
|
16.50
|
15.50
|
15.70
|
15.89
|
6.15
|
1,977,300
|
|
|
3/7/2012
|
-0.10 / -0.60%
|
17.00
|
17.50
|
16.00
|
16.50
|
16.34
|
6.47
|
2,472,400
|
|
|
3/6/2012
|
-0.90 / -5.14%
|
17.60
|
18.60
|
16.40
|
16.60
|
17.05
|
6.51
|
3,504,100
|
|
|
3/5/2012
|
+1.00 / +6.06%
|
17.30
|
17.50
|
16.80
|
17.50
|
17.46
|
6.86
|
2,900,100
|
|
|
3/2/2012
|
+0.30 / +1.85%
|
16.50
|
17.00
|
16.10
|
16.50
|
16.40
|
6.47
|
1,536,500
|
|
|
3/1/2012
|
-0.50 / -2.99%
|
16.80
|
16.80
|
16.00
|
16.20
|
16.14
|
6.35
|
1,903,900
|
|
|
2/29/2012
|
+0.80 / +5.03%
|
16.50
|
17.10
|
16.00
|
16.70
|
16.56
|
6.55
|
2,527,680
|
|
|
2/28/2012
|
-0.60 / -3.64%
|
16.90
|
16.90
|
15.80
|
15.90
|
16.30
|
6.23
|
1,495,200
|
|
|
2/27/2012
|
+1.00 / +6.45%
|
16.00
|
16.50
|
15.90
|
16.50
|
16.37
|
6.47
|
2,486,400
|
|
|
2/24/2012
|
+1.00 / +6.90%
|
15.00
|
15.50
|
14.80
|
15.50
|
15.49
|
6.08
|
2,997,910
|
|
|
2/23/2012
|
+0.40 / +2.84%
|
14.10
|
14.70
|
14.10
|
14.50
|
14.45
|
5.68
|
1,045,700
|
|
|
2/22/2012
|
+0.30 / +2.17%
|
13.80
|
14.20
|
13.50
|
14.10
|
13.97
|
5.53
|
724,500
|
|
|
2/21/2012
|
-0.30 / -2.13%
|
14.20
|
14.30
|
13.70
|
13.80
|
13.91
|
5.41
|
944,300
|
|
|
2/20/2012
|
+0.50 / +3.68%
|
13.90
|
14.20
|
13.70
|
14.10
|
13.97
|
5.53
|
1,077,100
|
|
|
2/17/2012
|
+0.40 / +3.03%
|
13.10
|
13.70
|
13.10
|
13.60
|
13.47
|
5.33
|
824,600
|
|
|
2/16/2012
|
+0.30 / +2.33%
|
13.00
|
13.20
|
12.90
|
13.20
|
13.03
|
5.17
|
811,300
|
|
|
2/15/2012
|
-0.30 / -2.27%
|
13.30
|
13.40
|
12.80
|
12.90
|
12.98
|
5.06
|
716,700
|
|
|
2/14/2012
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.18
|
5.17
|
536,100
|
|
|
2/13/2012
|
-0.30 / -2.24%
|
13.40
|
13.40
|
13.00
|
13.10
|
13.14
|
5.14
|
366,600
|
|
|
2/10/2012
|
-0.40 / -2.90%
|
13.90
|
13.90
|
13.30
|
13.40
|
13.50
|
5.25
|
387,800
|
|
|
2/9/2012
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.78
|
5.41
|
734,500
|
|
|
2/8/2012
|
+0.50 / +3.70%
|
13.90
|
14.00
|
13.50
|
14.00
|
13.75
|
5.49
|
705,300
|
|
|
2/7/2012
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.20
|
13.50
|
13.35
|
5.29
|
552,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|