Closing price on 1/24/2011
|
|
Open |
20.50 |
High |
21.70 |
Low |
20.50 |
Volume |
975,300 |
Split-adjusted Price |
8.55 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2011
|
+0.90 / +4.39%
|
20.50
|
21.70
|
20.50
|
21.40
|
21.57
|
8.55
|
975,300
|
|
1/21/2011
|
+0.40 / +1.99%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.33
|
8.19
|
307,100
|
|
1/20/2011
|
-0.30 / -1.47%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.08
|
8.03
|
308,800
|
|
1/19/2011
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.00
|
20.40
|
20.20
|
8.15
|
491,800
|
|
1/18/2011
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.20
|
20.30
|
20.26
|
8.11
|
418,000
|
|
1/17/2011
|
-0.70 / -3.33%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.44
|
8.11
|
257,100
|
|
1/14/2011
|
+0.80 / +3.96%
|
20.10
|
21.00
|
20.10
|
21.00
|
20.33
|
8.39
|
225,100
|
|
1/13/2011
|
+0.10 / +0.50%
|
20.10
|
20.40
|
20.10
|
20.20
|
20.20
|
8.07
|
336,400
|
|
1/12/2011
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.00
|
20.10
|
20.11
|
8.03
|
467,900
|
|
1/11/2011
|
-0.40 / -1.95%
|
20.50
|
20.50
|
20.00
|
20.10
|
20.14
|
8.03
|
406,400
|
|
1/10/2011
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.40
|
20.50
|
20.50
|
8.19
|
232,400
|
|
1/7/2011
|
-0.20 / -0.96%
|
20.70
|
20.90
|
20.60
|
20.70
|
20.78
|
8.27
|
279,800
|
|
1/6/2011
|
+0.10 / +0.48%
|
20.60
|
21.00
|
20.60
|
20.90
|
20.88
|
8.35
|
158,700
|
|
1/5/2011
|
-0.30 / -1.42%
|
21.10
|
21.10
|
20.80
|
20.80
|
20.88
|
8.31
|
181,100
|
|
1/4/2011
|
+0.30 / +1.44%
|
21.10
|
21.20
|
20.80
|
21.10
|
21.07
|
8.43
|
321,400
|
|
12/31/2010
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.50
|
20.80
|
20.79
|
8.31
|
180,400
|
|
12/30/2010
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.80
|
20.80
|
20.83
|
8.31
|
235,400
|
|
12/29/2010
|
-0.20 / -0.95%
|
21.20
|
21.30
|
20.80
|
20.90
|
21.03
|
8.35
|
330,500
|
|
12/28/2010
|
+0.40 / +1.93%
|
20.70
|
21.30
|
20.60
|
21.10
|
20.96
|
8.43
|
253,400
|
|
12/27/2010
|
+0.30 / +1.47%
|
20.80
|
20.90
|
20.40
|
20.70
|
20.62
|
8.27
|
306,400
|
|
12/24/2010
|
0.00 / 0.00%
|
20.40
|
21.00
|
20.30
|
20.40
|
20.49
|
8.15
|
433,800
|
|
12/23/2010
|
-0.50 / -2.39%
|
20.80
|
21.00
|
20.20
|
20.40
|
20.47
|
8.15
|
451,700
|
|
12/22/2010
|
-0.50 / -2.34%
|
21.50
|
21.80
|
20.70
|
20.90
|
21.08
|
8.35
|
317,700
|
|
12/21/2010
|
+0.10 / +0.47%
|
21.30
|
21.70
|
20.80
|
21.40
|
21.33
|
8.55
|
266,000
|
|
12/20/2010
|
+0.50 / +2.40%
|
21.20
|
21.60
|
20.80
|
21.30
|
21.45
|
8.51
|
662,000
|
|
12/17/2010
|
+0.30 / +1.46%
|
20.90
|
21.10
|
19.20
|
20.80
|
20.19
|
8.31
|
984,000
|
|
12/16/2010
|
-0.80 / -3.76%
|
20.80
|
21.10
|
20.40
|
20.50
|
20.54
|
8.19
|
773,400
|
|
12/15/2010
|
-0.90 / -4.05%
|
22.10
|
22.80
|
21.20
|
21.30
|
21.89
|
8.51
|
707,000
|
|
12/14/2010
|
-1.30 / -5.53%
|
24.00
|
24.00
|
22.00
|
22.20
|
22.73
|
8.87
|
725,200
|
|
12/13/2010
|
+1.30 / +5.86%
|
23.20
|
23.50
|
23.00
|
23.50
|
23.48
|
9.39
|
512,700
|
|
|