|
|
Closing price on 7/25/2013
|
|
| Open |
14.90 |
| High |
16.60 |
| Low |
14.90 |
| Volume |
503,320 |
| Split-adjusted Price |
9.26 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2013
|
-0.10 / -0.61%
|
14.90
|
16.60
|
14.90
|
16.30
|
16.40
|
9.26
|
503,320
|
|
|
7/24/2013
|
-0.20 / -1.20%
|
16.80
|
17.00
|
16.40
|
16.40
|
16.65
|
9.32
|
1,626,000
|
|
|
7/23/2013
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.40
|
16.60
|
16.58
|
9.43
|
786,062
|
|
|
7/22/2013
|
-0.30 / -1.79%
|
16.80
|
16.90
|
16.40
|
16.50
|
16.60
|
9.37
|
511,124
|
|
|
7/19/2013
|
+0.40 / +2.44%
|
16.50
|
17.10
|
16.50
|
16.80
|
16.79
|
9.54
|
1,251,596
|
|
|
7/18/2013
|
-0.10 / -0.61%
|
16.40
|
16.60
|
16.30
|
16.40
|
16.41
|
9.32
|
620,376
|
|
|
7/17/2013
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.32
|
9.37
|
466,400
|
|
|
7/16/2013
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.24
|
9.26
|
505,500
|
|
|
7/15/2013
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.25
|
9.20
|
617,686
|
|
|
7/12/2013
|
+0.70 / +4.49%
|
16.00
|
16.40
|
15.70
|
16.30
|
16.06
|
9.26
|
975,300
|
|
|
7/11/2013
|
0.00 / 0.00%
|
14.10
|
15.70
|
14.10
|
15.60
|
15.57
|
8.86
|
270,064
|
|
|
7/10/2013
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.60
|
15.60
|
15.68
|
8.86
|
602,840
|
|
|
7/9/2013
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.70
|
15.66
|
8.92
|
353,300
|
|
|
7/8/2013
|
-0.20 / -1.26%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.71
|
8.92
|
463,100
|
|
|
7/5/2013
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.80
|
15.90
|
15.93
|
9.03
|
653,033
|
|
|
7/4/2013
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.93
|
9.09
|
1,680,838
|
|
|
7/3/2013
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.88
|
9.03
|
549,080
|
|
|
7/2/2013
|
+0.50 / +3.25%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.64
|
9.03
|
880,598
|
|
|
7/1/2013
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.48
|
8.75
|
504,174
|
|
|
6/28/2013
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.71
|
8.86
|
777,700
|
|
|
6/27/2013
|
+0.40 / +2.60%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.65
|
8.98
|
667,200
|
|
|
6/26/2013
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.00
|
15.40
|
15.28
|
8.75
|
1,027,194
|
|
|
6/25/2013
|
-0.80 / -4.91%
|
16.00
|
16.30
|
14.90
|
15.50
|
15.49
|
8.81
|
3,768,475
|
|
|
6/24/2013
|
-0.90 / -5.23%
|
17.10
|
17.10
|
16.00
|
16.30
|
16.60
|
9.26
|
2,026,911
|
|
|
6/21/2013
|
-0.20 / -1.15%
|
17.10
|
17.80
|
16.20
|
17.20
|
17.47
|
9.77
|
7,361,239
|
|
|
6/20/2013
|
-0.10 / -0.57%
|
17.40
|
17.50
|
16.90
|
17.40
|
17.13
|
9.89
|
2,683,424
|
|
|
6/19/2013
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.49
|
9.94
|
1,487,851
|
|
|
6/18/2013
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.10
|
17.50
|
17.30
|
9.94
|
1,878,284
|
|
|
6/17/2013
|
+0.10 / +0.58%
|
17.40
|
17.80
|
17.20
|
17.30
|
17.47
|
9.83
|
3,761,652
|
|
|
6/14/2013
|
-0.20 / -1.15%
|
17.30
|
17.60
|
17.10
|
17.20
|
17.29
|
9.77
|
1,685,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:09:59 AM
|
|
|
|
|