Closing price on 1/19/2010
|
|
Open |
30.80 |
High |
31.80 |
Low |
30.80 |
Volume |
158,000 |
Split-adjusted Price |
8.87 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2010
|
+0.50 / +1.63%
|
30.80
|
31.80
|
30.80
|
31.10
|
31.00
|
8.87
|
158,000
|
|
1/18/2010
|
-1.10 / -3.47%
|
30.70
|
31.50
|
30.50
|
30.60
|
30.77
|
8.73
|
228,500
|
|
1/15/2010
|
-0.20 / -0.63%
|
32.50
|
32.50
|
31.50
|
31.70
|
31.77
|
9.04
|
247,300
|
|
1/14/2010
|
-0.40 / -1.24%
|
32.60
|
33.10
|
31.60
|
31.90
|
32.28
|
9.10
|
216,000
|
|
1/13/2010
|
+1.00 / +3.19%
|
31.30
|
32.80
|
30.50
|
32.30
|
31.48
|
9.21
|
301,900
|
|
1/12/2010
|
-1.70 / -5.15%
|
33.30
|
33.30
|
31.10
|
31.30
|
31.91
|
8.93
|
350,700
|
|
1/11/2010
|
-0.40 / -1.20%
|
33.60
|
34.00
|
32.70
|
33.00
|
33.28
|
9.41
|
249,100
|
|
1/8/2010
|
0.00 / 0.00%
|
34.90
|
34.90
|
32.50
|
33.40
|
33.68
|
9.53
|
416,400
|
|
1/7/2010
|
-0.10 / -0.30%
|
33.00
|
34.50
|
33.00
|
33.40
|
33.66
|
9.53
|
398,100
|
|
1/6/2010
|
-1.20 / -3.46%
|
34.80
|
35.60
|
33.50
|
33.50
|
34.09
|
9.56
|
423,900
|
|
1/5/2010
|
+0.60 / +1.76%
|
35.00
|
35.90
|
33.70
|
34.70
|
35.35
|
9.90
|
724,300
|
|
1/4/2010
|
+2.50 / +7.91%
|
32.50
|
34.10
|
32.10
|
34.10
|
33.56
|
9.73
|
595,800
|
|
12/31/2009
|
-0.50 / -1.56%
|
32.00
|
33.10
|
31.20
|
31.60
|
31.88
|
9.01
|
340,400
|
|
12/30/2009
|
+1.00 / +3.22%
|
31.40
|
32.60
|
30.80
|
32.10
|
31.61
|
9.16
|
450,800
|
|
12/29/2009
|
-1.20 / -3.72%
|
32.00
|
32.30
|
31.00
|
31.10
|
31.43
|
8.87
|
311,200
|
|
12/28/2009
|
-1.30 / -3.87%
|
33.50
|
33.50
|
31.50
|
32.30
|
32.60
|
9.21
|
338,000
|
|
12/25/2009
|
+0.40 / +1.20%
|
33.40
|
33.80
|
32.80
|
33.60
|
33.25
|
9.58
|
414,200
|
|
12/24/2009
|
+0.60 / +1.84%
|
32.70
|
33.50
|
31.80
|
33.20
|
32.60
|
9.47
|
437,700
|
|
12/23/2009
|
+0.20 / +0.62%
|
31.50
|
32.90
|
31.50
|
32.60
|
32.18
|
9.30
|
384,500
|
|
12/22/2009
|
-0.80 / -2.41%
|
33.40
|
33.50
|
32.00
|
32.40
|
32.78
|
9.24
|
312,300
|
|
12/21/2009
|
+2.00 / +6.41%
|
32.90
|
33.20
|
31.80
|
33.20
|
33.00
|
9.47
|
464,500
|
|
12/18/2009
|
+1.10 / +3.65%
|
30.80
|
31.20
|
30.60
|
31.20
|
31.11
|
8.90
|
440,800
|
|
12/17/2009
|
+1.10 / +3.79%
|
29.10
|
30.40
|
28.70
|
30.10
|
29.16
|
8.59
|
402,700
|
|
12/16/2009
|
-1.30 / -4.29%
|
30.80
|
30.80
|
28.70
|
29.00
|
29.40
|
8.27
|
331,300
|
|
12/15/2009
|
-1.30 / -4.11%
|
32.00
|
32.00
|
30.30
|
30.30
|
30.83
|
8.64
|
294,700
|
|
12/14/2009
|
+1.60 / +5.33%
|
30.00
|
31.80
|
29.50
|
31.60
|
30.92
|
9.01
|
309,700
|
|
12/11/2009
|
-2.00 / -6.25%
|
32.10
|
32.10
|
29.90
|
30.00
|
30.14
|
8.56
|
425,800
|
|
12/10/2009
|
-0.20 / -0.62%
|
32.40
|
33.00
|
31.10
|
32.00
|
32.07
|
9.13
|
164,800
|
|
12/9/2009
|
-1.60 / -4.73%
|
34.20
|
34.20
|
31.80
|
32.20
|
32.28
|
9.18
|
280,700
|
|
12/8/2009
|
-0.10 / -0.29%
|
34.00
|
35.00
|
33.30
|
33.80
|
34.05
|
9.64
|
307,100
|
|
|