|
Closing price on 5/5/2009
|
|
Open |
33.10 |
High |
33.10 |
Low |
32.20 |
Volume |
1,429,100 |
Split-adjusted Price |
9.17 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/15/2009
|
-2.30 / -6.44%
|
35.90
|
35.90
|
33.40
|
33.40
|
33.55
|
9.39
|
731,000
|
|
4/14/2009
|
+1.00 / +2.88%
|
37.00
|
37.10
|
34.70
|
35.70
|
35.91
|
10.04
|
1,128,200
|
|
4/13/2009
|
+2.20 / +6.77%
|
34.60
|
34.70
|
33.80
|
34.70
|
34.66
|
9.76
|
297,200
|
|
4/10/2009
|
+2.30 / +7.62%
|
31.50
|
32.50
|
31.50
|
32.50
|
32.46
|
9.14
|
1,150,100
|
|
4/9/2009
|
+0.60 / +2.03%
|
30.50
|
32.00
|
29.70
|
30.20
|
30.37
|
8.49
|
567,200
|
|
4/8/2009
|
-3.00 / -9.20%
|
31.60
|
32.00
|
29.50
|
29.60
|
30.60
|
8.33
|
745,400
|
|
4/7/2009
|
+2.00 / +6.54%
|
31.80
|
32.60
|
29.60
|
32.60
|
31.60
|
9.17
|
814,800
|
|
4/3/2009
|
+2.10 / +7.37%
|
29.00
|
30.60
|
29.00
|
30.60
|
30.48
|
8.61
|
740,800
|
|
4/2/2009
|
+0.50 / +1.79%
|
28.50
|
29.30
|
28.20
|
28.50
|
28.56
|
8.02
|
406,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|