|
Closing price on 5/29/2009
|
|
Open |
35.50 |
High |
36.50 |
Low |
34.00 |
Volume |
902,900 |
Split-adjusted Price |
10.27 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2009
|
+1.00 / +2.86%
|
35.50
|
36.50
|
34.00
|
36.00
|
35.27
|
10.27
|
902,900
|
|
5/28/2009
|
-1.60 / -4.37%
|
35.00
|
35.50
|
34.50
|
35.00
|
34.91
|
9.98
|
1,160,100
|
|
5/27/2009
|
-0.40 / -1.08%
|
40.10
|
40.10
|
36.50
|
36.60
|
36.87
|
10.44
|
1,291,900
|
|
5/26/2009
|
+0.30 / +0.82%
|
39.10
|
39.10
|
36.00
|
37.00
|
37.74
|
10.55
|
1,342,400
|
|
5/25/2009
|
+1.80 / +5.16%
|
34.50
|
36.70
|
33.80
|
36.70
|
36.56
|
10.47
|
1,029,100
|
|
5/22/2009
|
-0.90 / -2.51%
|
34.50
|
35.00
|
33.20
|
34.90
|
34.31
|
9.95
|
992,100
|
|
5/21/2009
|
-1.10 / -2.98%
|
36.40
|
37.00
|
35.10
|
35.80
|
36.00
|
10.07
|
1,460,100
|
|
5/20/2009
|
-0.30 / -0.81%
|
37.10
|
37.50
|
36.20
|
36.90
|
36.99
|
10.38
|
1,404,700
|
|
5/19/2009
|
+2.80 / +8.14%
|
37.00
|
37.40
|
35.90
|
37.20
|
36.91
|
10.46
|
1,690,800
|
|
5/18/2009
|
+0.90 / +2.69%
|
35.00
|
35.70
|
34.00
|
34.40
|
34.96
|
9.68
|
1,530,800
|
|
5/15/2009
|
+1.30 / +4.04%
|
32.10
|
33.50
|
32.00
|
33.50
|
33.38
|
9.42
|
1,780,400
|
|
5/14/2009
|
+0.20 / +0.63%
|
30.60
|
32.20
|
30.50
|
32.20
|
31.36
|
9.06
|
782,900
|
|
5/13/2009
|
-0.40 / -1.23%
|
33.50
|
34.10
|
31.60
|
32.00
|
32.05
|
9.00
|
784,800
|
|
5/12/2009
|
+0.50 / +1.57%
|
31.00
|
32.70
|
30.50
|
32.40
|
31.97
|
9.11
|
831,900
|
|
5/11/2009
|
-0.50 / -1.54%
|
32.50
|
33.00
|
31.60
|
31.90
|
31.93
|
8.97
|
806,700
|
|
5/8/2009
|
-0.60 / -1.82%
|
32.00
|
33.00
|
31.10
|
32.40
|
32.03
|
9.11
|
831,200
|
|
5/7/2009
|
+1.90 / +6.11%
|
33.10
|
33.70
|
32.00
|
33.00
|
32.97
|
9.28
|
955,300
|
|
5/6/2009
|
-1.50 / -4.60%
|
31.50
|
32.50
|
30.70
|
31.10
|
31.49
|
8.75
|
1,024,500
|
|
5/5/2009
|
+1.60 / +5.16%
|
33.10
|
33.10
|
32.20
|
32.60
|
32.98
|
9.17
|
1,429,100
|
|
5/4/2009
|
+1.50 / +5.08%
|
31.00
|
31.00
|
30.50
|
31.00
|
31.00
|
8.72
|
278,700
|
|
4/29/2009
|
+1.40 / +4.98%
|
28.50
|
29.50
|
27.70
|
29.50
|
29.01
|
8.30
|
617,600
|
|
4/28/2009
|
0.00 / 0.00%
|
28.00
|
28.10
|
27.00
|
28.10
|
27.60
|
7.90
|
350,500
|
|
4/27/2009
|
-0.50 / -1.75%
|
28.40
|
28.80
|
28.00
|
28.10
|
28.45
|
7.90
|
309,600
|
|
4/24/2009
|
-0.80 / -2.72%
|
29.60
|
29.60
|
28.40
|
28.60
|
28.80
|
8.04
|
372,800
|
|
4/23/2009
|
+0.60 / +2.08%
|
28.90
|
30.10
|
28.80
|
29.40
|
29.49
|
8.27
|
438,700
|
|
4/22/2009
|
+0.80 / +2.86%
|
27.00
|
28.80
|
27.00
|
28.80
|
28.74
|
8.10
|
441,100
|
|
4/21/2009
|
-0.30 / -1.06%
|
26.40
|
28.30
|
26.40
|
28.00
|
26.96
|
7.88
|
644,000
|
|
4/20/2009
|
-1.80 / -5.98%
|
29.50
|
29.50
|
28.30
|
28.30
|
28.33
|
7.96
|
425,900
|
|
4/17/2009
|
-1.90 / -5.94%
|
33.90
|
34.50
|
30.10
|
30.10
|
30.37
|
8.47
|
599,300
|
|
4/16/2009
|
-1.40 / -4.19%
|
33.80
|
34.00
|
31.30
|
32.00
|
32.34
|
9.00
|
1,154,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|