|
Closing price on 11/20/2009
|
|
Open |
37.70 |
High |
40.00 |
Low |
37.30 |
Volume |
1,421,800 |
Split-adjusted Price |
11.21 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/20/2009
|
+2.00 / +5.36%
|
37.70
|
40.00
|
37.30
|
39.30
|
39.21
|
11.21
|
1,421,800
|
|
11/19/2009
|
+0.40 / +1.08%
|
37.50
|
38.30
|
37.10
|
37.30
|
37.45
|
10.64
|
456,800
|
|
11/18/2009
|
+0.20 / +0.54%
|
36.50
|
37.50
|
36.10
|
36.90
|
36.73
|
10.52
|
416,300
|
|
11/17/2009
|
+0.10 / +0.27%
|
37.00
|
37.20
|
36.50
|
36.70
|
36.68
|
10.47
|
191,700
|
|
11/16/2009
|
-0.60 / -1.61%
|
37.30
|
37.40
|
36.60
|
36.60
|
36.89
|
10.44
|
249,900
|
|
11/13/2009
|
+0.20 / +0.54%
|
37.20
|
37.50
|
36.80
|
37.20
|
37.15
|
10.61
|
196,600
|
|
11/12/2009
|
-0.50 / -1.33%
|
38.00
|
38.00
|
36.80
|
37.00
|
37.22
|
10.55
|
285,700
|
|
11/11/2009
|
+1.60 / +4.46%
|
36.00
|
37.50
|
35.90
|
37.50
|
36.54
|
10.70
|
429,100
|
|
11/10/2009
|
-0.50 / -1.37%
|
37.50
|
37.50
|
35.50
|
35.90
|
36.10
|
10.24
|
339,000
|
|
11/9/2009
|
-0.60 / -1.62%
|
38.00
|
38.00
|
35.80
|
36.40
|
36.39
|
10.38
|
436,900
|
|
11/6/2009
|
-1.00 / -2.63%
|
39.00
|
39.20
|
37.00
|
37.00
|
37.84
|
10.55
|
325,400
|
|
11/5/2009
|
+1.40 / +3.83%
|
37.00
|
38.10
|
36.80
|
38.00
|
37.50
|
10.84
|
408,300
|
|
11/4/2009
|
0.00 / 0.00%
|
35.50
|
37.40
|
35.50
|
36.60
|
36.53
|
10.44
|
562,900
|
|
11/3/2009
|
-0.50 / -1.35%
|
36.80
|
38.00
|
35.30
|
36.60
|
36.30
|
10.44
|
609,900
|
|
11/2/2009
|
-2.00 / -5.12%
|
38.90
|
38.90
|
36.60
|
37.10
|
36.97
|
10.58
|
744,600
|
|
10/30/2009
|
+0.30 / +0.77%
|
40.50
|
40.50
|
38.50
|
39.10
|
39.32
|
11.15
|
781,500
|
|
10/29/2009
|
-1.70 / -4.20%
|
39.50
|
39.50
|
37.90
|
38.80
|
38.47
|
11.07
|
594,000
|
|
10/28/2009
|
+0.50 / +1.25%
|
40.50
|
41.10
|
39.60
|
40.50
|
40.25
|
11.55
|
727,900
|
|
10/27/2009
|
-1.30 / -3.15%
|
41.00
|
41.80
|
39.20
|
40.00
|
39.94
|
11.41
|
942,300
|
|
10/26/2009
|
-0.70 / -1.67%
|
41.00
|
43.40
|
41.00
|
41.30
|
41.91
|
11.78
|
537,200
|
|
10/23/2009
|
-2.20 / -4.98%
|
44.20
|
45.00
|
41.80
|
42.00
|
43.45
|
11.98
|
1,111,800
|
|
10/22/2009
|
-0.90 / -2.00%
|
45.30
|
45.30
|
43.10
|
44.20
|
44.15
|
12.61
|
929,000
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|