|
Closing price on 5/27/2010
|
|
Open |
31.90 |
High |
32.00 |
Low |
31.50 |
Volume |
380,200 |
Split-adjusted Price |
9.51 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2010
|
-0.50 / -1.56%
|
31.90
|
32.00
|
31.50
|
31.50
|
31.74
|
9.51
|
380,200
|
|
5/26/2010
|
+1.10 / +3.56%
|
30.50
|
32.40
|
30.50
|
32.00
|
31.85
|
9.66
|
357,000
|
|
5/25/2010
|
-0.50 / -1.59%
|
31.90
|
32.00
|
30.80
|
30.90
|
31.16
|
9.33
|
432,900
|
|
5/24/2010
|
+1.40 / +4.67%
|
31.00
|
31.60
|
30.00
|
31.40
|
31.01
|
9.48
|
401,000
|
|
5/21/2010
|
-2.00 / -6.25%
|
31.20
|
31.50
|
29.10
|
30.00
|
29.83
|
9.06
|
1,035,600
|
|
5/20/2010
|
+0.80 / +2.56%
|
31.00
|
32.50
|
29.30
|
32.00
|
31.16
|
9.66
|
649,500
|
|
5/19/2010
|
-1.30 / -4.00%
|
32.70
|
32.70
|
30.60
|
31.20
|
31.08
|
9.42
|
749,300
|
|
5/18/2010
|
-1.40 / -4.13%
|
34.00
|
34.00
|
32.20
|
32.50
|
32.69
|
9.81
|
571,700
|
|
5/17/2010
|
-0.10 / -0.29%
|
34.10
|
36.00
|
33.70
|
33.90
|
34.43
|
10.23
|
624,600
|
|
5/14/2010
|
-1.00 / -2.86%
|
35.50
|
35.50
|
34.00
|
34.00
|
34.44
|
10.26
|
659,900
|
|
5/13/2010
|
-1.10 / -3.05%
|
34.80
|
37.00
|
34.80
|
35.00
|
35.69
|
10.57
|
411,600
|
|
5/12/2010
|
-2.70 / -6.96%
|
40.50
|
41.40
|
36.10
|
36.10
|
37.13
|
10.90
|
1,315,800
|
|
5/11/2010
|
+2.30 / +6.30%
|
38.80
|
38.80
|
37.00
|
38.80
|
38.78
|
11.71
|
1,520,200
|
|
5/10/2010
|
-0.40 / -1.08%
|
35.00
|
36.50
|
34.20
|
36.50
|
36.28
|
11.02
|
1,865,400
|
|
5/7/2010
|
+0.20 / +0.54%
|
36.90
|
37.00
|
35.60
|
36.90
|
36.22
|
10.52
|
1,098,000
|
|
5/6/2010
|
+1.30 / +3.67%
|
35.30
|
37.00
|
35.30
|
36.70
|
36.02
|
10.47
|
906,900
|
|
5/5/2010
|
-0.40 / -1.12%
|
36.50
|
36.50
|
35.00
|
35.40
|
35.40
|
10.10
|
404,300
|
|
5/4/2010
|
+0.90 / +2.58%
|
35.60
|
36.60
|
35.60
|
35.80
|
35.95
|
10.21
|
574,600
|
|
4/29/2010
|
+1.00 / +2.95%
|
34.00
|
35.20
|
33.90
|
34.90
|
34.80
|
9.95
|
541,400
|
|
4/28/2010
|
-0.30 / -0.88%
|
34.20
|
34.40
|
33.80
|
33.90
|
33.88
|
9.67
|
409,500
|
|
4/27/2010
|
+0.30 / +0.88%
|
34.10
|
34.70
|
34.00
|
34.20
|
34.36
|
9.75
|
345,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|