Closing price on 10/27/2010
|
|
Open |
26.30 |
High |
26.30 |
Low |
25.80 |
Volume |
35,700 |
Split-adjusted Price |
7.82 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2010
|
-0.50 / -1.89%
|
26.30
|
26.30
|
25.80
|
25.90
|
25.96
|
7.82
|
35,700
|
|
10/26/2010
|
+0.60 / +2.33%
|
26.50
|
26.90
|
26.00
|
26.40
|
26.40
|
7.97
|
103,500
|
|
10/25/2010
|
+0.10 / +0.39%
|
25.70
|
25.90
|
25.40
|
25.80
|
25.77
|
7.79
|
65,000
|
|
10/22/2010
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.50
|
25.70
|
25.68
|
7.76
|
47,100
|
|
10/21/2010
|
+0.30 / +1.17%
|
24.30
|
26.20
|
24.30
|
25.90
|
25.66
|
7.82
|
54,400
|
|
10/20/2010
|
-0.70 / -2.66%
|
25.90
|
25.90
|
25.50
|
25.60
|
25.69
|
7.73
|
172,500
|
|
10/19/2010
|
-0.60 / -2.23%
|
26.90
|
26.90
|
26.00
|
26.30
|
26.57
|
7.94
|
116,800
|
|
10/18/2010
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.80
|
26.90
|
26.88
|
8.12
|
128,500
|
|
10/15/2010
|
+0.20 / +0.75%
|
26.20
|
27.00
|
26.20
|
27.00
|
26.83
|
8.15
|
89,100
|
|
10/14/2010
|
0.00 / 0.00%
|
26.30
|
26.90
|
26.30
|
26.80
|
26.79
|
8.09
|
88,900
|
|
10/13/2010
|
+0.30 / +1.13%
|
25.00
|
26.80
|
25.00
|
26.80
|
26.58
|
8.09
|
48,900
|
|
10/12/2010
|
-0.60 / -2.21%
|
26.90
|
27.00
|
26.40
|
26.50
|
26.65
|
8.00
|
82,600
|
|
10/11/2010
|
+0.20 / +0.74%
|
27.00
|
27.20
|
26.60
|
27.10
|
27.05
|
8.18
|
142,700
|
|
10/8/2010
|
+0.30 / +1.13%
|
27.30
|
27.90
|
26.30
|
26.90
|
27.00
|
8.12
|
230,300
|
|
10/7/2010
|
0.00 / 0.00%
|
26.60
|
27.40
|
26.30
|
26.60
|
26.62
|
8.03
|
102,400
|
|
10/6/2010
|
+0.80 / +3.10%
|
25.90
|
27.10
|
25.80
|
26.60
|
26.52
|
8.03
|
67,500
|
|
10/5/2010
|
+0.10 / +0.39%
|
25.60
|
26.60
|
25.20
|
25.80
|
25.45
|
7.79
|
146,900
|
|
10/4/2010
|
-0.90 / -3.38%
|
26.40
|
26.50
|
25.20
|
25.70
|
25.81
|
7.76
|
122,700
|
|
10/1/2010
|
-0.20 / -0.75%
|
26.80
|
27.00
|
26.40
|
26.60
|
26.78
|
8.03
|
131,800
|
|
9/30/2010
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.50
|
26.80
|
26.82
|
8.09
|
119,200
|
|
9/29/2010
|
-0.10 / -0.37%
|
27.20
|
27.30
|
26.90
|
27.00
|
27.12
|
8.15
|
103,300
|
|
9/28/2010
|
0.00 / 0.00%
|
27.30
|
27.40
|
27.10
|
27.10
|
27.23
|
8.18
|
101,900
|
|
9/27/2010
|
0.00 / 0.00%
|
27.30
|
27.50
|
27.00
|
27.10
|
27.13
|
8.18
|
45,100
|
|
9/24/2010
|
-0.10 / -0.37%
|
27.10
|
27.50
|
27.00
|
27.10
|
27.13
|
8.18
|
28,400
|
|
9/23/2010
|
-0.80 / -2.86%
|
27.30
|
27.50
|
26.90
|
27.20
|
27.15
|
8.21
|
104,900
|
|
9/22/2010
|
+0.80 / +2.94%
|
27.30
|
28.00
|
27.30
|
28.00
|
27.76
|
8.45
|
166,700
|
|
9/21/2010
|
-0.10 / -0.37%
|
27.70
|
28.20
|
27.00
|
27.20
|
27.52
|
8.21
|
159,900
|
|
9/20/2010
|
-0.60 / -2.15%
|
27.80
|
28.40
|
27.10
|
27.30
|
27.67
|
8.24
|
150,000
|
|
9/17/2010
|
+1.10 / +4.10%
|
27.20
|
28.20
|
27.00
|
27.90
|
27.60
|
8.42
|
232,000
|
|
9/16/2010
|
+0.50 / +1.90%
|
26.50
|
26.80
|
26.50
|
26.80
|
26.65
|
8.09
|
60,200
|
|
|