|
Closing price on 11/5/2009
|
|
Open |
37.00 |
High |
38.10 |
Low |
36.80 |
Volume |
408,300 |
Split-adjusted Price |
10.84 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|