|
Closing price on 10/21/2009
|
|
Open |
47.90 |
High |
48.00 |
Low |
44.90 |
Volume |
1,316,600 |
Split-adjusted Price |
12.86 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/21/2009
|
0.00 / 0.00%
|
47.90
|
48.00
|
44.90
|
45.10
|
45.36
|
12.86
|
1,316,600
|
|
10/20/2009
|
+1.10 / +2.50%
|
44.50
|
45.10
|
44.50
|
45.10
|
45.09
|
12.86
|
1,237,000
|
|
10/19/2009
|
+2.10 / +5.01%
|
41.50
|
44.00
|
41.50
|
44.00
|
42.19
|
12.55
|
1,110,600
|
|
10/16/2009
|
-1.30 / -3.01%
|
43.50
|
44.80
|
41.80
|
41.90
|
42.68
|
11.95
|
774,600
|
|
10/15/2009
|
+1.40 / +3.35%
|
43.00
|
44.00
|
42.00
|
43.20
|
43.35
|
12.32
|
1,656,200
|
|
10/14/2009
|
+1.70 / +4.24%
|
41.00
|
42.00
|
39.60
|
41.80
|
41.17
|
11.92
|
1,556,000
|
|
10/13/2009
|
-1.00 / -2.43%
|
41.60
|
41.90
|
40.00
|
40.10
|
40.65
|
11.44
|
426,300
|
|
10/12/2009
|
+0.80 / +1.99%
|
41.00
|
42.10
|
40.70
|
41.10
|
41.20
|
11.72
|
805,100
|
|
10/9/2009
|
+0.80 / +2.03%
|
40.00
|
40.60
|
39.50
|
40.30
|
40.18
|
11.49
|
654,200
|
|
10/8/2009
|
+0.70 / +1.80%
|
38.00
|
39.70
|
38.00
|
39.50
|
39.12
|
11.27
|
543,800
|
|
10/7/2009
|
+0.60 / +1.57%
|
38.10
|
38.90
|
38.10
|
38.80
|
38.66
|
11.07
|
305,000
|
|
10/6/2009
|
+0.20 / +0.53%
|
37.90
|
38.50
|
37.90
|
38.20
|
38.18
|
10.90
|
508,100
|
|
10/5/2009
|
-0.60 / -1.55%
|
37.90
|
38.70
|
37.70
|
38.00
|
38.04
|
10.84
|
680,100
|
|
10/2/2009
|
-1.10 / -2.77%
|
39.30
|
39.30
|
37.10
|
38.60
|
37.92
|
11.01
|
632,100
|
|
10/1/2009
|
-0.50 / -1.24%
|
40.00
|
40.80
|
39.30
|
39.70
|
39.81
|
11.32
|
572,700
|
|
9/30/2009
|
-0.20 / -0.50%
|
40.30
|
40.50
|
40.10
|
40.20
|
40.23
|
11.47
|
541,000
|
|
9/29/2009
|
+0.30 / +0.75%
|
40.90
|
41.50
|
40.00
|
40.40
|
40.29
|
11.52
|
673,200
|
|
9/28/2009
|
+0.20 / +0.50%
|
40.00
|
41.00
|
39.90
|
40.10
|
40.11
|
11.44
|
708,200
|
|
9/25/2009
|
-0.10 / -0.25%
|
40.00
|
40.20
|
39.50
|
39.90
|
39.90
|
11.38
|
698,100
|
|
9/24/2009
|
-0.60 / -1.48%
|
40.40
|
40.80
|
39.80
|
40.00
|
40.23
|
11.41
|
498,800
|
|
9/23/2009
|
+0.50 / +1.25%
|
40.40
|
42.50
|
40.30
|
40.60
|
41.44
|
11.58
|
1,357,600
|
|
9/22/2009
|
-0.40 / -0.99%
|
40.80
|
40.80
|
40.00
|
40.10
|
40.25
|
11.44
|
701,300
|
|
9/21/2009
|
-0.50 / -1.22%
|
41.30
|
41.50
|
40.20
|
40.50
|
40.75
|
11.55
|
757,900
|
|
9/18/2009
|
+0.70 / +1.74%
|
40.20
|
41.00
|
40.00
|
41.00
|
40.49
|
11.69
|
1,001,200
|
|
9/17/2009
|
+0.50 / +1.26%
|
40.10
|
40.80
|
39.90
|
40.30
|
40.14
|
11.49
|
681,400
|
|
9/16/2009
|
-0.10 / -0.25%
|
40.50
|
40.70
|
39.80
|
39.80
|
40.03
|
11.35
|
785,200
|
|
9/15/2009
|
-0.70 / -1.72%
|
40.70
|
41.00
|
39.60
|
39.90
|
40.10
|
11.38
|
807,100
|
|
9/14/2009
|
-0.50 / -1.22%
|
41.00
|
41.30
|
40.40
|
40.60
|
40.69
|
11.58
|
678,700
|
|
9/11/2009
|
+0.20 / +0.49%
|
41.50
|
41.80
|
40.70
|
41.10
|
41.12
|
11.72
|
695,400
|
|
9/10/2009
|
+0.10 / +0.25%
|
41.00
|
41.30
|
40.10
|
40.90
|
40.94
|
11.67
|
1,397,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|