Closing price on 3/9/2011
|
|
Open |
21.00 |
High |
21.30 |
Low |
20.70 |
Volume |
216,600 |
Split-adjusted Price |
8.47 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/9/2011
|
-0.10 / -0.47%
|
21.00
|
21.30
|
20.70
|
21.20
|
21.16
|
8.47
|
216,600
|
|
3/8/2011
|
0.00 / 0.00%
|
21.20
|
21.80
|
21.00
|
21.30
|
21.43
|
8.51
|
301,200
|
|
3/7/2011
|
-0.10 / -0.47%
|
21.30
|
21.60
|
21.20
|
21.30
|
21.38
|
8.51
|
145,900
|
|
3/4/2011
|
+0.10 / +0.47%
|
21.30
|
21.50
|
20.80
|
21.40
|
21.19
|
8.55
|
216,100
|
|
3/3/2011
|
-0.20 / -0.93%
|
20.80
|
21.80
|
20.80
|
21.30
|
21.26
|
8.51
|
174,600
|
|
3/2/2011
|
-1.00 / -4.44%
|
22.60
|
22.60
|
21.40
|
21.50
|
21.81
|
8.59
|
279,400
|
|
3/1/2011
|
-0.80 / -3.43%
|
22.90
|
22.90
|
22.10
|
22.50
|
22.57
|
8.99
|
180,700
|
|
2/28/2011
|
+0.80 / +3.56%
|
22.60
|
23.30
|
22.30
|
23.30
|
22.88
|
9.31
|
891,800
|
|
2/25/2011
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.00
|
22.50
|
22.45
|
8.99
|
263,800
|
|
2/24/2011
|
+0.50 / +2.27%
|
22.00
|
22.80
|
20.90
|
22.50
|
22.06
|
8.99
|
567,000
|
|
2/23/2011
|
+0.10 / +0.46%
|
21.30
|
22.00
|
21.20
|
22.00
|
21.52
|
8.79
|
256,600
|
|
2/22/2011
|
+1.10 / +5.29%
|
20.30
|
21.90
|
20.10
|
21.90
|
20.95
|
8.75
|
403,200
|
|
2/21/2011
|
-1.40 / -6.31%
|
20.80
|
22.00
|
20.80
|
20.80
|
20.90
|
8.31
|
893,100
|
|
2/18/2011
|
-0.40 / -1.77%
|
22.50
|
22.80
|
22.00
|
22.20
|
22.34
|
8.87
|
370,500
|
|
2/17/2011
|
-0.30 / -1.31%
|
23.00
|
23.40
|
22.50
|
22.60
|
22.82
|
9.03
|
344,600
|
|
2/16/2011
|
+0.10 / +0.44%
|
22.90
|
23.40
|
22.70
|
22.90
|
23.04
|
9.15
|
495,800
|
|
2/15/2011
|
-0.20 / -0.87%
|
22.80
|
23.00
|
22.20
|
22.80
|
22.61
|
9.11
|
428,600
|
|
2/14/2011
|
-0.30 / -1.29%
|
23.40
|
23.50
|
22.70
|
23.00
|
22.97
|
9.19
|
349,100
|
|
2/11/2011
|
+0.30 / +1.30%
|
22.90
|
23.30
|
22.60
|
23.30
|
23.05
|
9.31
|
608,700
|
|
2/10/2011
|
-0.20 / -0.86%
|
23.40
|
23.70
|
22.10
|
23.00
|
23.24
|
9.19
|
464,000
|
|
2/9/2011
|
+1.30 / +5.94%
|
22.70
|
23.50
|
22.00
|
23.20
|
23.39
|
9.27
|
1,150,600
|
|
2/8/2011
|
+0.60 / +2.82%
|
21.90
|
22.30
|
21.30
|
21.90
|
21.96
|
8.75
|
375,400
|
|
1/28/2011
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.10
|
21.30
|
21.30
|
8.51
|
353,000
|
|
1/27/2011
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.00
|
21.30
|
21.25
|
8.51
|
143,200
|
|
1/26/2011
|
+0.10 / +0.47%
|
21.20
|
21.30
|
20.90
|
21.30
|
21.14
|
8.51
|
199,000
|
|
1/25/2011
|
-0.20 / -0.93%
|
21.00
|
21.50
|
20.80
|
21.20
|
20.98
|
8.47
|
300,400
|
|
1/24/2011
|
+0.90 / +4.39%
|
20.50
|
21.70
|
20.50
|
21.40
|
21.57
|
8.55
|
975,300
|
|
1/21/2011
|
+0.40 / +1.99%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.33
|
8.19
|
307,100
|
|
1/20/2011
|
-0.30 / -1.47%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.08
|
8.03
|
308,800
|
|
1/19/2011
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.00
|
20.40
|
20.20
|
8.15
|
491,800
|
|
|