|
Closing price on 12/9/2009
|
|
Open |
34.20 |
High |
34.20 |
Low |
31.80 |
Volume |
280,700 |
Split-adjusted Price |
9.18 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/9/2009
|
-1.60 / -4.73%
|
34.20
|
34.20
|
31.80
|
32.20
|
32.28
|
9.18
|
280,700
|
|
12/8/2009
|
-0.10 / -0.29%
|
34.00
|
35.00
|
33.30
|
33.80
|
34.05
|
9.64
|
307,100
|
|
12/7/2009
|
-0.30 / -0.88%
|
33.90
|
34.20
|
33.80
|
33.90
|
33.95
|
9.67
|
197,500
|
|
12/4/2009
|
+0.50 / +1.48%
|
34.00
|
34.60
|
33.50
|
34.20
|
33.93
|
9.75
|
227,200
|
|
12/3/2009
|
0.00 / 0.00%
|
33.00
|
34.40
|
32.80
|
33.70
|
33.55
|
9.61
|
278,600
|
|
12/2/2009
|
-2.20 / -6.13%
|
35.00
|
35.00
|
33.20
|
33.70
|
34.03
|
9.61
|
267,400
|
|
12/1/2009
|
+1.60 / +4.66%
|
35.20
|
35.90
|
34.00
|
35.90
|
35.56
|
10.24
|
320,900
|
|
11/30/2009
|
+1.30 / +3.94%
|
32.20
|
34.30
|
32.10
|
34.30
|
33.63
|
9.78
|
393,200
|
|
11/27/2009
|
+0.20 / +0.61%
|
31.30
|
35.00
|
30.60
|
33.00
|
32.05
|
9.41
|
749,000
|
|
11/26/2009
|
-1.80 / -5.20%
|
33.50
|
33.50
|
32.80
|
32.80
|
32.87
|
9.36
|
556,800
|
|
11/25/2009
|
-2.10 / -5.72%
|
36.90
|
36.90
|
34.50
|
34.60
|
35.21
|
9.87
|
718,300
|
|
11/24/2009
|
-0.30 / -0.81%
|
37.40
|
38.00
|
36.60
|
36.70
|
36.97
|
10.47
|
350,900
|
|
11/23/2009
|
-2.30 / -5.85%
|
40.50
|
40.50
|
37.00
|
37.00
|
37.86
|
10.55
|
274,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|