|
Closing price on 2/19/2009
|
|
Open |
26.50 |
High |
26.50 |
Low |
25.80 |
Volume |
174,500 |
Split-adjusted Price |
7.31 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/19/2009
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.80
|
26.00
|
26.11
|
7.31
|
174,500
|
|
2/18/2009
|
-0.80 / -2.99%
|
26.60
|
26.60
|
25.60
|
26.00
|
26.00
|
7.31
|
136,600
|
|
2/17/2009
|
-0.20 / -0.74%
|
27.30
|
27.30
|
26.30
|
26.80
|
26.48
|
7.54
|
126,100
|
|
2/16/2009
|
-0.30 / -1.10%
|
27.20
|
27.40
|
27.00
|
27.00
|
27.17
|
7.59
|
55,700
|
|
2/13/2009
|
-0.10 / -0.36%
|
27.40
|
27.60
|
27.20
|
27.30
|
27.40
|
7.68
|
60,000
|
|
2/12/2009
|
+0.10 / +0.37%
|
27.20
|
27.80
|
27.20
|
27.40
|
27.38
|
7.71
|
65,200
|
|
2/11/2009
|
-0.70 / -2.50%
|
27.90
|
27.90
|
26.70
|
27.30
|
27.18
|
7.68
|
83,700
|
|
2/10/2009
|
-0.90 / -3.11%
|
29.90
|
30.00
|
27.80
|
28.00
|
28.13
|
7.88
|
88,900
|
|
2/9/2009
|
+1.30 / +4.71%
|
28.00
|
28.90
|
27.80
|
28.90
|
28.49
|
8.13
|
193,300
|
|
2/6/2009
|
+1.30 / +4.94%
|
26.90
|
27.70
|
26.60
|
27.60
|
27.06
|
7.76
|
191,400
|
|
2/5/2009
|
-0.50 / -1.87%
|
27.00
|
28.00
|
26.10
|
26.30
|
26.64
|
7.40
|
104,100
|
|
2/4/2009
|
0.00 / 0.00%
|
26.80
|
27.40
|
26.50
|
26.80
|
26.90
|
7.54
|
93,700
|
|
2/3/2009
|
-1.10 / -3.94%
|
28.00
|
28.00
|
26.40
|
26.80
|
26.83
|
7.54
|
75,600
|
|
2/2/2009
|
-0.50 / -1.76%
|
28.50
|
28.50
|
27.80
|
27.90
|
28.20
|
7.85
|
43,800
|
|
1/23/2009
|
0.00 / 0.00%
|
28.40
|
28.50
|
28.00
|
28.40
|
28.36
|
7.99
|
101,000
|
|
1/22/2009
|
+0.70 / +2.53%
|
28.00
|
28.50
|
28.00
|
28.40
|
28.22
|
7.99
|
68,200
|
|
1/21/2009
|
-0.80 / -2.81%
|
28.20
|
28.20
|
27.60
|
27.70
|
27.89
|
7.79
|
106,100
|
|
1/20/2009
|
-0.40 / -1.38%
|
29.00
|
29.00
|
28.30
|
28.50
|
28.51
|
8.02
|
119,500
|
|
1/19/2009
|
-0.50 / -1.70%
|
29.40
|
29.40
|
28.80
|
28.90
|
29.03
|
8.13
|
95,100
|
|
1/16/2009
|
0.00 / 0.00%
|
29.50
|
29.70
|
29.00
|
29.40
|
29.44
|
8.27
|
78,900
|
|
1/15/2009
|
-0.50 / -1.67%
|
29.80
|
29.90
|
29.40
|
29.40
|
29.54
|
8.27
|
108,800
|
|
1/14/2009
|
-0.20 / -0.66%
|
30.00
|
30.30
|
29.80
|
29.90
|
29.97
|
8.41
|
63,300
|
|
1/13/2009
|
-0.40 / -1.31%
|
30.10
|
30.30
|
30.00
|
30.10
|
30.11
|
8.47
|
89,800
|
|
1/12/2009
|
-0.10 / -0.33%
|
30.50
|
30.70
|
30.30
|
30.50
|
30.51
|
8.58
|
97,400
|
|
1/9/2009
|
+0.10 / +0.33%
|
30.10
|
30.70
|
30.10
|
30.60
|
30.52
|
8.61
|
102,700
|
|
1/8/2009
|
-0.40 / -1.29%
|
30.80
|
30.90
|
30.30
|
30.50
|
30.61
|
8.58
|
110,100
|
|
1/7/2009
|
+0.10 / +0.32%
|
31.00
|
31.60
|
30.80
|
30.90
|
31.13
|
8.69
|
141,800
|
|
1/6/2009
|
+0.60 / +1.99%
|
30.30
|
30.80
|
30.00
|
30.80
|
30.45
|
8.66
|
51,000
|
|
1/5/2009
|
-0.30 / -0.98%
|
31.00
|
31.00
|
30.20
|
30.20
|
30.32
|
8.49
|
113,400
|
|
1/2/2009
|
-1.00 / -3.17%
|
31.00
|
31.00
|
30.20
|
30.50
|
30.52
|
8.58
|
92,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|