|
Closing price on 2/2/2010
|
|
| Open |
31.50 |
| High |
31.50 |
| Low |
30.70 |
| Volume |
119,500 |
| Split-adjusted Price |
8.79 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2010
|
-0.20 / -0.65%
|
31.50
|
31.50
|
30.70
|
30.80
|
30.82
|
8.79
|
119,500
|
|
|
2/1/2010
|
+0.10 / +0.32%
|
31.50
|
31.50
|
30.50
|
31.00
|
30.85
|
8.84
|
88,000
|
|
|
1/29/2010
|
+0.30 / +0.98%
|
30.60
|
31.00
|
30.60
|
30.90
|
30.81
|
8.81
|
122,100
|
|
|
1/28/2010
|
-0.20 / -0.65%
|
31.00
|
31.40
|
30.60
|
30.60
|
30.78
|
8.73
|
135,300
|
|
|
1/27/2010
|
-1.50 / -4.64%
|
32.00
|
32.90
|
30.60
|
30.80
|
31.47
|
8.79
|
279,200
|
|
|
1/26/2010
|
+1.80 / +5.90%
|
30.90
|
32.40
|
30.30
|
32.30
|
31.84
|
9.21
|
270,800
|
|
|
1/25/2010
|
+0.10 / +0.33%
|
30.40
|
30.50
|
30.00
|
30.50
|
30.30
|
8.70
|
158,600
|
|
|
1/22/2010
|
-0.20 / -0.65%
|
30.60
|
30.80
|
29.60
|
30.40
|
30.19
|
8.67
|
303,400
|
|
|
1/21/2010
|
-0.40 / -1.29%
|
30.00
|
30.60
|
30.00
|
30.60
|
30.32
|
8.73
|
228,500
|
|
|
1/20/2010
|
-0.10 / -0.32%
|
31.00
|
32.00
|
30.80
|
31.00
|
30.99
|
8.84
|
189,800
|
|
|
1/19/2010
|
+0.50 / +1.63%
|
30.80
|
31.80
|
30.80
|
31.10
|
31.00
|
8.87
|
158,000
|
|
|
1/18/2010
|
-1.10 / -3.47%
|
30.70
|
31.50
|
30.50
|
30.60
|
30.77
|
8.73
|
228,500
|
|
|
1/15/2010
|
-0.20 / -0.63%
|
32.50
|
32.50
|
31.50
|
31.70
|
31.77
|
9.04
|
247,300
|
|
|
1/14/2010
|
-0.40 / -1.24%
|
32.60
|
33.10
|
31.60
|
31.90
|
32.28
|
9.10
|
216,000
|
|
|
1/13/2010
|
+1.00 / +3.19%
|
31.30
|
32.80
|
30.50
|
32.30
|
31.48
|
9.21
|
301,900
|
|
|
1/12/2010
|
-1.70 / -5.15%
|
33.30
|
33.30
|
31.10
|
31.30
|
31.91
|
8.93
|
350,700
|
|
|
1/11/2010
|
-0.40 / -1.20%
|
33.60
|
34.00
|
32.70
|
33.00
|
33.28
|
9.41
|
249,100
|
|
|
1/8/2010
|
0.00 / 0.00%
|
34.90
|
34.90
|
32.50
|
33.40
|
33.68
|
9.53
|
416,400
|
|
|
1/7/2010
|
-0.10 / -0.30%
|
33.00
|
34.50
|
33.00
|
33.40
|
33.66
|
9.53
|
398,100
|
|
|
1/6/2010
|
-1.20 / -3.46%
|
34.80
|
35.60
|
33.50
|
33.50
|
34.09
|
9.56
|
423,900
|
|
|
1/5/2010
|
+0.60 / +1.76%
|
35.00
|
35.90
|
33.70
|
34.70
|
35.35
|
9.90
|
724,300
|
|
|
1/4/2010
|
+2.50 / +7.91%
|
32.50
|
34.10
|
32.10
|
34.10
|
33.56
|
9.73
|
595,800
|
|
|
12/31/2009
|
-0.50 / -1.56%
|
32.00
|
33.10
|
31.20
|
31.60
|
31.88
|
9.01
|
340,400
|
|
|
12/30/2009
|
+1.00 / +3.22%
|
31.40
|
32.60
|
30.80
|
32.10
|
31.61
|
9.16
|
450,800
|
|
|
12/29/2009
|
-1.20 / -3.72%
|
32.00
|
32.30
|
31.00
|
31.10
|
31.43
|
8.87
|
311,200
|
|
|
12/28/2009
|
-1.30 / -3.87%
|
33.50
|
33.50
|
31.50
|
32.30
|
32.60
|
9.21
|
338,000
|
|
|
12/25/2009
|
+0.40 / +1.20%
|
33.40
|
33.80
|
32.80
|
33.60
|
33.25
|
9.58
|
414,200
|
|
|
12/24/2009
|
+0.60 / +1.84%
|
32.70
|
33.50
|
31.80
|
33.20
|
32.60
|
9.47
|
437,700
|
|
|
12/23/2009
|
+0.20 / +0.62%
|
31.50
|
32.90
|
31.50
|
32.60
|
32.18
|
9.30
|
384,500
|
|
|
12/22/2009
|
-0.80 / -2.41%
|
33.40
|
33.50
|
32.00
|
32.40
|
32.78
|
9.24
|
312,300
|
|
|