Closing price on 4/20/2011
|
|
Open |
20.30 |
High |
20.50 |
Low |
20.30 |
Volume |
195,900 |
Split-adjusted Price |
8.15 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2011
|
-0.10 / -0.49%
|
20.30
|
20.50
|
20.30
|
20.40
|
20.37
|
8.15
|
195,900
|
|
4/19/2011
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.10
|
20.50
|
20.42
|
8.19
|
172,600
|
|
4/18/2011
|
-0.50 / -2.38%
|
20.80
|
21.00
|
20.40
|
20.50
|
20.66
|
8.19
|
215,200
|
|
4/15/2011
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.80
|
21.00
|
20.83
|
8.39
|
182,100
|
|
4/14/2011
|
+0.10 / +0.48%
|
21.60
|
21.70
|
20.70
|
20.90
|
20.94
|
8.35
|
70,800
|
|
4/13/2011
|
-0.20 / -0.95%
|
20.50
|
21.00
|
20.50
|
20.80
|
20.94
|
8.31
|
76,600
|
|
4/8/2011
|
+0.10 / +0.48%
|
20.70
|
21.40
|
20.70
|
21.00
|
21.00
|
8.39
|
86,300
|
|
4/7/2011
|
-0.40 / -1.88%
|
21.10
|
21.30
|
20.90
|
20.90
|
20.97
|
8.35
|
41,800
|
|
4/6/2011
|
+0.60 / +2.90%
|
20.80
|
21.30
|
20.80
|
21.30
|
21.06
|
8.51
|
122,500
|
|
4/5/2011
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.70
|
20.70
|
20.76
|
8.27
|
133,900
|
|
4/4/2011
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.70
|
20.70
|
20.77
|
8.27
|
124,900
|
|
4/1/2011
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.80
|
20.90
|
20.85
|
8.35
|
173,500
|
|
3/31/2011
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.00
|
21.10
|
21.08
|
8.43
|
77,500
|
|
3/30/2011
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.80
|
21.20
|
21.04
|
8.47
|
142,500
|
|
3/29/2011
|
-0.30 / -1.40%
|
21.00
|
21.40
|
21.00
|
21.20
|
21.28
|
8.47
|
222,300
|
|
3/28/2011
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.42
|
8.59
|
191,300
|
|
3/25/2011
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.30
|
21.50
|
21.44
|
8.59
|
190,400
|
|
3/24/2011
|
-0.40 / -1.83%
|
21.60
|
21.80
|
21.40
|
21.40
|
21.57
|
8.55
|
305,600
|
|
3/23/2011
|
+0.30 / +1.40%
|
21.60
|
21.80
|
21.10
|
21.80
|
21.52
|
8.71
|
145,300
|
|
3/22/2011
|
-0.80 / -3.59%
|
22.00
|
22.00
|
21.40
|
21.50
|
21.71
|
8.59
|
277,400
|
|
3/21/2011
|
-0.50 / -2.19%
|
22.10
|
23.00
|
22.10
|
22.30
|
22.60
|
8.91
|
519,700
|
|
3/18/2011
|
+1.20 / +5.56%
|
21.60
|
22.80
|
21.50
|
22.80
|
22.07
|
9.11
|
725,500
|
|
3/17/2011
|
+0.30 / +1.41%
|
20.90
|
21.70
|
20.90
|
21.60
|
21.43
|
8.63
|
428,300
|
|
3/16/2011
|
+0.40 / +1.91%
|
20.50
|
21.30
|
20.50
|
21.30
|
21.13
|
8.51
|
358,700
|
|
3/15/2011
|
-0.70 / -3.24%
|
20.80
|
21.30
|
20.50
|
20.90
|
20.93
|
8.35
|
680,300
|
|
3/14/2011
|
-1.20 / -5.26%
|
22.60
|
22.60
|
21.50
|
21.60
|
21.90
|
8.63
|
423,700
|
|
3/11/2011
|
+0.20 / +0.88%
|
22.80
|
23.20
|
22.50
|
22.80
|
22.93
|
9.11
|
818,800
|
|
3/10/2011
|
+1.40 / +6.60%
|
21.10
|
22.60
|
21.10
|
22.60
|
22.33
|
9.03
|
395,700
|
|
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
|
|
|