Closing price on 6/29/2010
|
|
Open |
31.10 |
High |
31.40 |
Low |
31.10 |
Volume |
278,100 |
Split-adjusted Price |
9.45 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2010
|
+0.10 / +0.32%
|
31.10
|
31.40
|
31.10
|
31.30
|
31.20
|
9.45
|
278,100
|
|
6/28/2010
|
+0.10 / +0.32%
|
30.90
|
31.40
|
30.80
|
31.20
|
31.03
|
9.42
|
257,300
|
|
6/25/2010
|
-0.70 / -2.20%
|
31.20
|
31.50
|
30.90
|
31.10
|
31.08
|
9.39
|
222,700
|
|
6/24/2010
|
+0.30 / +0.95%
|
31.50
|
31.80
|
31.40
|
31.80
|
31.57
|
9.60
|
283,600
|
|
6/23/2010
|
0.00 / 0.00%
|
31.10
|
31.60
|
31.00
|
31.50
|
31.42
|
9.51
|
142,700
|
|
6/22/2010
|
-0.40 / -1.25%
|
32.00
|
32.00
|
31.20
|
31.50
|
31.54
|
9.51
|
222,800
|
|
6/21/2010
|
+0.10 / +0.31%
|
32.20
|
32.40
|
31.60
|
31.90
|
31.89
|
9.63
|
282,800
|
|
6/18/2010
|
+0.30 / +0.95%
|
31.60
|
32.00
|
31.40
|
31.80
|
31.78
|
9.60
|
338,200
|
|
6/17/2010
|
0.00 / 0.00%
|
31.50
|
31.80
|
31.00
|
31.50
|
31.58
|
9.51
|
323,800
|
|
6/16/2010
|
+0.70 / +2.27%
|
31.80
|
31.80
|
31.10
|
31.50
|
31.52
|
9.51
|
315,000
|
|
6/15/2010
|
-0.20 / -0.65%
|
31.00
|
31.40
|
30.70
|
30.80
|
30.98
|
9.30
|
301,700
|
|
6/14/2010
|
+0.10 / +0.32%
|
31.20
|
31.40
|
30.60
|
31.00
|
30.89
|
9.36
|
256,100
|
|
6/11/2010
|
0.00 / 0.00%
|
30.90
|
31.50
|
30.90
|
30.90
|
31.06
|
9.33
|
148,500
|
|
6/10/2010
|
+0.10 / +0.32%
|
30.80
|
31.00
|
30.60
|
30.90
|
30.82
|
9.33
|
112,700
|
|
6/9/2010
|
-0.40 / -1.28%
|
31.80
|
31.80
|
30.70
|
30.80
|
30.92
|
9.30
|
230,500
|
|
6/8/2010
|
+0.70 / +2.30%
|
30.30
|
31.50
|
30.30
|
31.20
|
30.79
|
9.42
|
358,400
|
|
6/7/2010
|
-1.40 / -4.39%
|
30.00
|
31.00
|
29.90
|
30.50
|
30.61
|
9.21
|
391,300
|
|
6/4/2010
|
+0.10 / +0.31%
|
32.60
|
33.00
|
31.70
|
31.90
|
31.86
|
9.63
|
248,600
|
|
6/3/2010
|
-0.10 / -0.31%
|
32.50
|
33.00
|
31.80
|
31.80
|
32.13
|
9.60
|
200,200
|
|
6/2/2010
|
0.00 / 0.00%
|
31.90
|
32.30
|
31.20
|
31.90
|
31.87
|
9.63
|
252,100
|
|
6/1/2010
|
-0.20 / -0.62%
|
32.40
|
32.80
|
31.50
|
31.90
|
31.92
|
9.63
|
195,800
|
|
5/31/2010
|
-1.40 / -4.18%
|
33.30
|
33.30
|
31.80
|
32.10
|
32.39
|
9.69
|
281,500
|
|
5/28/2010
|
+2.00 / +6.35%
|
32.30
|
33.90
|
32.30
|
33.50
|
33.27
|
10.11
|
467,800
|
|
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
|
|
|