Closing price on 10/7/2010
|
|
Open |
26.60 |
High |
27.40 |
Low |
26.30 |
Volume |
102,400 |
Split-adjusted Price |
8.03 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/15/2010
|
-0.50 / -1.87%
|
26.70
|
26.90
|
26.00
|
26.30
|
26.53
|
7.94
|
161,200
|
|
9/14/2010
|
+1.10 / +4.28%
|
25.90
|
26.80
|
25.90
|
26.80
|
26.27
|
8.09
|
112,600
|
|
9/13/2010
|
-0.80 / -3.02%
|
26.10
|
26.70
|
25.50
|
25.70
|
25.71
|
7.76
|
162,800
|
|
9/10/2010
|
-1.50 / -5.36%
|
28.40
|
28.40
|
26.10
|
26.50
|
26.89
|
8.00
|
241,200
|
|
9/9/2010
|
+1.20 / +4.48%
|
26.60
|
28.40
|
26.60
|
28.00
|
28.02
|
8.45
|
196,500
|
|
9/8/2010
|
-0.20 / -0.74%
|
26.90
|
27.10
|
26.10
|
26.80
|
26.62
|
8.09
|
99,500
|
|
9/7/2010
|
-1.40 / -4.93%
|
28.30
|
28.30
|
27.00
|
27.00
|
27.39
|
8.15
|
239,000
|
|
9/6/2010
|
+1.30 / +4.80%
|
27.20
|
28.40
|
26.70
|
28.40
|
28.22
|
8.57
|
245,100
|
|
9/1/2010
|
+1.40 / +5.45%
|
26.10
|
27.20
|
25.00
|
27.10
|
26.59
|
8.18
|
388,600
|
|
8/31/2010
|
+0.80 / +3.21%
|
26.00
|
26.00
|
24.80
|
25.70
|
25.50
|
7.76
|
183,300
|
|
8/30/2010
|
+1.90 / +8.26%
|
24.10
|
24.90
|
24.00
|
24.90
|
24.81
|
7.52
|
238,700
|
|
8/27/2010
|
-1.00 / -4.17%
|
24.20
|
24.20
|
22.80
|
23.00
|
23.30
|
6.94
|
424,700
|
|
8/26/2010
|
-0.10 / -0.41%
|
24.00
|
25.00
|
23.40
|
24.00
|
24.04
|
7.25
|
274,600
|
|
8/25/2010
|
-1.50 / -5.86%
|
25.50
|
25.50
|
24.10
|
24.10
|
24.33
|
7.28
|
307,800
|
|
|