Closing price on 12/7/2010
|
|
Open |
26.90 |
High |
27.10 |
Low |
26.00 |
Volume |
1,069,100 |
Split-adjusted Price |
7.91 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2010
|
-0.50 / -1.87%
|
26.90
|
27.10
|
26.00
|
26.20
|
26.62
|
7.91
|
1,069,100
|
|
12/6/2010
|
-0.10 / -0.37%
|
27.20
|
27.50
|
26.50
|
26.70
|
26.89
|
8.06
|
665,000
|
|
12/3/2010
|
+0.80 / +3.08%
|
27.00
|
27.50
|
26.00
|
26.80
|
26.41
|
8.09
|
1,133,700
|
|
12/2/2010
|
+1.40 / +5.69%
|
26.00
|
26.60
|
25.00
|
26.00
|
26.00
|
7.85
|
696,600
|
|
12/1/2010
|
-0.80 / -3.15%
|
25.40
|
25.50
|
24.40
|
24.60
|
24.95
|
7.43
|
221,200
|
|
11/30/2010
|
+0.50 / +2.01%
|
24.00
|
25.60
|
24.00
|
25.40
|
25.47
|
7.67
|
357,900
|
|
11/29/2010
|
+1.30 / +5.51%
|
23.50
|
25.00
|
23.30
|
24.90
|
24.01
|
7.52
|
174,900
|
|
11/26/2010
|
+0.20 / +0.85%
|
23.90
|
23.90
|
23.40
|
23.60
|
23.57
|
7.13
|
93,800
|
|
11/25/2010
|
+0.40 / +1.74%
|
23.20
|
23.80
|
23.20
|
23.40
|
23.54
|
7.06
|
188,500
|
|
11/24/2010
|
-0.10 / -0.43%
|
23.20
|
23.30
|
22.80
|
23.00
|
23.00
|
6.94
|
217,500
|
|
11/23/2010
|
+0.20 / +0.87%
|
23.00
|
23.30
|
22.90
|
23.10
|
23.02
|
6.97
|
224,600
|
|
11/22/2010
|
-0.60 / -2.55%
|
23.30
|
23.50
|
22.90
|
22.90
|
23.04
|
6.91
|
127,600
|
|
11/19/2010
|
-0.10 / -0.42%
|
24.50
|
24.50
|
23.40
|
23.50
|
23.50
|
7.09
|
152,400
|
|
11/18/2010
|
+0.30 / +1.29%
|
23.50
|
23.80
|
23.30
|
23.60
|
23.49
|
7.13
|
148,000
|
|
11/17/2010
|
+0.80 / +3.56%
|
22.60
|
23.40
|
22.60
|
23.30
|
23.04
|
7.03
|
112,200
|
|
11/16/2010
|
-0.80 / -3.43%
|
23.60
|
23.60
|
22.40
|
22.50
|
22.65
|
6.79
|
162,900
|
|
11/15/2010
|
-0.90 / -3.72%
|
24.30
|
24.40
|
23.20
|
23.30
|
23.62
|
7.03
|
175,600
|
|
11/12/2010
|
-0.80 / -3.20%
|
25.10
|
25.10
|
24.00
|
24.20
|
24.20
|
7.31
|
130,700
|
|
11/11/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.90
|
7.55
|
68,800
|
|
11/10/2010
|
+0.20 / +0.81%
|
24.50
|
25.00
|
24.50
|
25.00
|
24.81
|
7.55
|
79,800
|
|
11/9/2010
|
-1.00 / -3.88%
|
25.20
|
25.50
|
24.80
|
24.80
|
24.95
|
7.49
|
111,100
|
|
11/8/2010
|
-0.20 / -0.77%
|
26.10
|
26.10
|
25.70
|
25.80
|
25.83
|
7.79
|
177,300
|
|
11/5/2010
|
+0.70 / +2.77%
|
26.00
|
26.20
|
25.50
|
26.00
|
25.78
|
7.85
|
80,500
|
|
11/4/2010
|
+0.40 / +1.61%
|
24.80
|
25.40
|
24.80
|
25.30
|
25.11
|
7.64
|
135,900
|
|
11/3/2010
|
-0.30 / -1.19%
|
25.40
|
25.40
|
24.80
|
24.90
|
24.99
|
7.52
|
79,300
|
|
11/2/2010
|
-0.30 / -1.18%
|
25.60
|
25.60
|
25.10
|
25.20
|
25.29
|
7.61
|
110,900
|
|
11/1/2010
|
-0.50 / -1.92%
|
25.80
|
26.00
|
25.50
|
25.50
|
25.74
|
7.70
|
69,000
|
|
10/29/2010
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.90
|
26.00
|
26.01
|
7.85
|
44,000
|
|
10/28/2010
|
+0.10 / +0.39%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.77
|
7.85
|
38,600
|
|
10/27/2010
|
-0.50 / -1.89%
|
26.30
|
26.30
|
25.80
|
25.90
|
25.96
|
7.82
|
35,700
|
|
|