|
Closing price on 4/1/2009
|
|
Open |
27.20 |
High |
28.00 |
Low |
27.00 |
Volume |
437,000 |
Split-adjusted Price |
7.88 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2009
|
+1.00 / +3.70%
|
27.20
|
28.00
|
27.00
|
28.00
|
27.63
|
7.88
|
437,000
|
|
3/31/2009
|
+0.60 / +2.27%
|
26.00
|
27.50
|
25.80
|
27.00
|
26.21
|
7.59
|
309,200
|
|
3/30/2009
|
-0.80 / -2.94%
|
27.00
|
27.00
|
26.20
|
26.40
|
26.55
|
7.43
|
242,900
|
|
3/27/2009
|
-0.30 / -1.09%
|
28.00
|
28.30
|
27.00
|
27.20
|
27.68
|
7.65
|
494,600
|
|
3/26/2009
|
+0.10 / +0.36%
|
27.80
|
28.20
|
27.50
|
27.50
|
27.75
|
7.73
|
472,700
|
|
3/25/2009
|
+0.20 / +0.74%
|
26.50
|
27.80
|
26.50
|
27.40
|
27.26
|
7.71
|
347,000
|
|
3/24/2009
|
+1.80 / +7.09%
|
27.00
|
27.30
|
26.30
|
27.20
|
27.21
|
7.65
|
399,000
|
|
3/23/2009
|
-0.90 / -3.42%
|
26.20
|
26.40
|
25.10
|
25.40
|
25.57
|
7.14
|
289,900
|
|
3/20/2009
|
-0.40 / -1.50%
|
26.50
|
27.50
|
26.10
|
26.30
|
26.64
|
7.40
|
210,300
|
|
3/19/2009
|
-0.60 / -2.20%
|
29.00
|
29.20
|
26.50
|
26.70
|
27.93
|
7.51
|
374,300
|
|
3/18/2009
|
+1.40 / +5.41%
|
27.00
|
27.30
|
25.90
|
27.30
|
27.29
|
7.68
|
448,700
|
|
3/17/2009
|
+1.20 / +4.86%
|
24.60
|
26.00
|
24.60
|
25.90
|
25.63
|
7.28
|
431,500
|
|
3/16/2009
|
+0.30 / +1.23%
|
24.50
|
24.70
|
24.50
|
24.70
|
24.56
|
6.95
|
184,300
|
|
3/13/2009
|
+0.20 / +0.83%
|
25.00
|
25.50
|
24.30
|
24.40
|
24.51
|
6.86
|
208,600
|
|
3/12/2009
|
-1.60 / -6.20%
|
25.00
|
25.60
|
24.00
|
24.20
|
24.37
|
6.81
|
376,200
|
|
3/11/2009
|
+1.50 / +6.17%
|
25.20
|
25.80
|
24.70
|
25.80
|
25.63
|
7.26
|
674,100
|
|
3/10/2009
|
+0.40 / +1.67%
|
23.80
|
24.40
|
23.80
|
24.30
|
24.17
|
6.83
|
169,300
|
|
3/9/2009
|
+0.10 / +0.42%
|
24.20
|
24.20
|
23.60
|
23.90
|
23.79
|
6.72
|
92,200
|
|
3/6/2009
|
-0.40 / -1.65%
|
23.50
|
23.90
|
23.20
|
23.80
|
23.65
|
6.69
|
139,400
|
|
3/5/2009
|
+0.50 / +2.11%
|
24.50
|
24.90
|
23.80
|
24.20
|
24.17
|
6.81
|
159,600
|
|
3/4/2009
|
+0.30 / +1.28%
|
23.50
|
23.90
|
23.50
|
23.70
|
23.65
|
6.67
|
96,400
|
|
3/3/2009
|
-0.80 / -3.31%
|
23.50
|
23.80
|
23.20
|
23.40
|
23.50
|
6.58
|
93,700
|
|
3/2/2009
|
-0.70 / -2.81%
|
24.00
|
24.50
|
23.60
|
24.20
|
24.18
|
6.81
|
116,600
|
|
2/27/2009
|
+1.10 / +4.62%
|
23.50
|
24.90
|
23.40
|
24.90
|
24.28
|
7.00
|
142,600
|
|
2/26/2009
|
-0.30 / -1.24%
|
24.00
|
25.00
|
22.60
|
23.80
|
23.57
|
6.69
|
159,900
|
|
2/25/2009
|
+1.50 / +6.64%
|
23.20
|
24.10
|
23.20
|
24.10
|
24.02
|
6.78
|
165,200
|
|
2/24/2009
|
-1.40 / -5.83%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.63
|
6.36
|
216,800
|
|
2/23/2009
|
-1.80 / -6.98%
|
25.10
|
25.10
|
23.90
|
24.00
|
24.25
|
6.75
|
147,300
|
|
2/20/2009
|
-0.20 / -0.77%
|
26.00
|
26.10
|
25.40
|
25.80
|
25.64
|
7.26
|
80,800
|
|
2/19/2009
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.80
|
26.00
|
26.11
|
7.31
|
174,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|