Closing price on 4/26/2010
|
|
Open |
35.50 |
High |
35.50 |
Low |
33.80 |
Volume |
551,200 |
Split-adjusted Price |
9.67 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2010
|
-1.10 / -3.14%
|
35.50
|
35.50
|
33.80
|
33.90
|
34.12
|
9.67
|
551,200
|
|
4/22/2010
|
-0.30 / -0.85%
|
35.50
|
36.00
|
34.80
|
35.00
|
35.09
|
9.98
|
700,500
|
|
4/21/2010
|
+0.30 / +0.86%
|
35.20
|
35.70
|
35.00
|
35.30
|
35.27
|
10.07
|
753,300
|
|
4/20/2010
|
-1.20 / -3.31%
|
37.00
|
37.00
|
34.50
|
35.00
|
35.05
|
9.98
|
592,500
|
|
4/19/2010
|
+2.20 / +6.47%
|
35.00
|
36.50
|
34.20
|
36.20
|
36.26
|
10.33
|
2,032,500
|
|
4/16/2010
|
+0.10 / +0.29%
|
31.40
|
34.50
|
31.40
|
34.00
|
34.17
|
9.70
|
838,100
|
|
4/15/2010
|
+0.70 / +2.11%
|
34.00
|
34.30
|
33.20
|
33.90
|
33.74
|
9.67
|
682,900
|
|
4/14/2010
|
+1.10 / +3.43%
|
33.00
|
34.00
|
32.50
|
33.20
|
33.07
|
9.47
|
685,000
|
|
4/13/2010
|
-0.90 / -2.73%
|
32.80
|
32.90
|
32.10
|
32.10
|
32.61
|
9.16
|
485,800
|
|
4/12/2010
|
-0.20 / -0.60%
|
33.50
|
33.80
|
32.60
|
33.00
|
32.95
|
9.41
|
324,700
|
|
4/9/2010
|
-0.10 / -0.30%
|
35.50
|
35.50
|
33.00
|
33.20
|
33.78
|
9.47
|
770,800
|
|
4/8/2010
|
+1.80 / +5.71%
|
31.40
|
33.30
|
31.30
|
33.30
|
33.18
|
9.50
|
1,856,700
|
|
4/7/2010
|
+0.40 / +1.29%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.24
|
8.98
|
190,200
|
|
4/6/2010
|
-0.40 / -1.27%
|
31.20
|
31.70
|
31.00
|
31.10
|
31.17
|
8.87
|
207,700
|
|
4/5/2010
|
+0.60 / +1.94%
|
31.00
|
31.80
|
30.90
|
31.50
|
31.18
|
8.98
|
188,400
|
|
4/2/2010
|
-0.20 / -0.64%
|
31.60
|
31.60
|
30.50
|
30.90
|
30.84
|
8.81
|
186,200
|
|
4/1/2010
|
+0.60 / +1.97%
|
30.60
|
31.40
|
30.30
|
31.10
|
30.90
|
8.87
|
143,200
|
|
3/31/2010
|
-0.10 / -0.33%
|
30.30
|
31.10
|
30.30
|
30.50
|
30.55
|
8.70
|
101,800
|
|
3/30/2010
|
-0.30 / -0.97%
|
30.90
|
31.00
|
30.50
|
30.60
|
30.59
|
8.73
|
178,500
|
|
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
|
|
|