Closing price on 3/29/2010
|
|
Open |
30.80 |
High |
31.10 |
Low |
30.80 |
Volume |
138,600 |
Split-adjusted Price |
8.81 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2010
|
-0.10 / -0.32%
|
30.80
|
31.10
|
30.80
|
30.90
|
30.95
|
8.81
|
138,600
|
|
3/26/2010
|
0.00 / 0.00%
|
31.10
|
31.30
|
30.80
|
31.00
|
31.04
|
8.84
|
219,000
|
|
3/25/2010
|
-0.80 / -2.52%
|
31.60
|
31.70
|
30.90
|
31.00
|
31.13
|
8.84
|
207,300
|
|
3/24/2010
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.50
|
31.80
|
31.78
|
9.07
|
81,600
|
|
3/23/2010
|
-0.40 / -1.24%
|
31.70
|
32.00
|
31.50
|
31.80
|
31.63
|
9.07
|
195,000
|
|
3/22/2010
|
-0.20 / -0.62%
|
32.80
|
32.80
|
31.80
|
32.20
|
32.00
|
9.18
|
100,100
|
|
3/19/2010
|
-0.40 / -1.22%
|
33.30
|
33.30
|
32.10
|
32.40
|
32.40
|
9.24
|
196,000
|
|
3/18/2010
|
+0.80 / +2.50%
|
31.90
|
32.90
|
31.70
|
32.80
|
32.21
|
9.36
|
268,600
|
|
3/17/2010
|
+0.20 / +0.63%
|
32.30
|
32.30
|
31.50
|
32.00
|
31.92
|
9.13
|
194,300
|
|
3/16/2010
|
-1.10 / -3.34%
|
32.00
|
32.70
|
31.50
|
31.80
|
31.98
|
9.07
|
394,700
|
|
3/15/2010
|
-0.70 / -2.08%
|
34.00
|
34.00
|
32.70
|
32.90
|
33.29
|
9.38
|
258,300
|
|
3/12/2010
|
+0.30 / +0.90%
|
33.50
|
33.60
|
32.90
|
33.60
|
33.30
|
9.58
|
271,600
|
|
3/11/2010
|
-0.40 / -1.19%
|
33.70
|
34.00
|
33.20
|
33.30
|
33.57
|
9.50
|
130,000
|
|
3/10/2010
|
-0.30 / -0.88%
|
34.50
|
35.00
|
33.50
|
33.70
|
34.08
|
9.61
|
487,000
|
|
3/9/2010
|
+1.80 / +5.59%
|
32.00
|
34.20
|
32.00
|
34.00
|
33.52
|
9.70
|
919,300
|
|
3/8/2010
|
+0.40 / +1.26%
|
32.00
|
32.40
|
31.60
|
32.20
|
32.05
|
9.18
|
295,300
|
|
3/5/2010
|
+0.30 / +0.95%
|
31.80
|
31.90
|
31.00
|
31.80
|
31.61
|
9.07
|
193,300
|
|
3/4/2010
|
+0.20 / +0.64%
|
31.50
|
32.50
|
31.40
|
31.50
|
32.04
|
8.98
|
309,200
|
|
3/3/2010
|
+0.80 / +2.62%
|
30.50
|
31.50
|
30.40
|
31.30
|
30.94
|
8.93
|
229,000
|
|
3/2/2010
|
0.00 / 0.00%
|
30.30
|
30.80
|
30.30
|
30.50
|
30.50
|
8.70
|
133,700
|
|
3/1/2010
|
+0.50 / +1.67%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.33
|
8.70
|
138,000
|
|
2/26/2010
|
-0.20 / -0.66%
|
30.20
|
30.50
|
29.00
|
30.00
|
30.15
|
8.56
|
398,500
|
|
2/25/2010
|
-0.10 / -0.33%
|
30.50
|
30.80
|
30.00
|
30.20
|
30.27
|
8.61
|
284,500
|
|
2/24/2010
|
-0.10 / -0.33%
|
30.00
|
30.70
|
29.90
|
30.30
|
30.31
|
8.64
|
209,200
|
|
2/23/2010
|
-1.10 / -3.49%
|
30.00
|
30.90
|
30.00
|
30.40
|
30.39
|
8.67
|
178,400
|
|
2/22/2010
|
+0.50 / +1.61%
|
31.30
|
31.60
|
31.00
|
31.50
|
31.29
|
8.98
|
77,900
|
|
2/12/2010
|
0.00 / 0.00%
|
31.00
|
31.30
|
30.70
|
31.00
|
31.00
|
8.84
|
90,500
|
|
2/11/2010
|
+0.90 / +2.99%
|
30.30
|
31.00
|
30.00
|
31.00
|
30.67
|
8.84
|
116,500
|
|
2/10/2010
|
+0.40 / +1.35%
|
30.00
|
30.40
|
29.80
|
30.10
|
30.16
|
8.59
|
129,300
|
|
2/9/2010
|
-1.00 / -3.26%
|
30.50
|
30.50
|
29.40
|
29.70
|
29.83
|
8.47
|
303,500
|
|
|