|
Closing price on 7/7/2009
|
|
Open |
37.40 |
High |
37.40 |
Low |
34.80 |
Volume |
502,500 |
Split-adjusted Price |
10.07 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2009
|
0.00 / 0.00%
|
37.40
|
37.40
|
34.80
|
35.30
|
35.16
|
10.07
|
502,500
|
|
7/6/2009
|
+1.40 / +4.13%
|
35.30
|
35.30
|
33.50
|
35.30
|
35.03
|
10.07
|
342,000
|
|
7/3/2009
|
+0.50 / +1.50%
|
31.00
|
34.00
|
31.00
|
33.90
|
33.00
|
9.67
|
527,000
|
|
7/2/2009
|
+0.60 / +1.83%
|
32.00
|
34.00
|
31.20
|
33.40
|
32.84
|
9.53
|
855,500
|
|
7/1/2009
|
-1.10 / -3.24%
|
34.00
|
34.00
|
32.30
|
32.80
|
32.45
|
9.36
|
1,229,300
|
|
6/30/2009
|
-1.70 / -4.78%
|
36.80
|
37.50
|
33.60
|
33.90
|
34.68
|
9.67
|
679,700
|
|
6/29/2009
|
-0.80 / -2.20%
|
36.50
|
36.70
|
35.40
|
35.60
|
35.78
|
10.15
|
551,800
|
|
6/26/2009
|
+0.40 / +1.11%
|
38.50
|
38.50
|
35.60
|
36.40
|
36.67
|
10.38
|
611,600
|
|
6/25/2009
|
-1.70 / -4.51%
|
38.90
|
39.00
|
35.50
|
36.00
|
36.71
|
10.27
|
767,700
|
|
6/24/2009
|
+2.40 / +6.80%
|
33.30
|
37.70
|
33.20
|
37.70
|
37.37
|
10.75
|
744,300
|
|
6/23/2009
|
-2.50 / -6.61%
|
35.30
|
35.60
|
35.30
|
35.30
|
35.32
|
10.07
|
924,800
|
|
6/22/2009
|
-1.80 / -4.55%
|
41.50
|
41.50
|
37.80
|
37.80
|
37.87
|
10.78
|
533,700
|
|
6/19/2009
|
+1.00 / +2.59%
|
41.30
|
41.30
|
38.30
|
39.60
|
40.56
|
11.30
|
1,570,600
|
|
6/18/2009
|
-1.40 / -3.50%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
11.01
|
530,900
|
|
6/17/2009
|
+2.50 / +6.67%
|
35.00
|
40.00
|
34.90
|
40.00
|
36.10
|
11.41
|
1,634,100
|
|
6/16/2009
|
-2.80 / -6.95%
|
37.60
|
38.00
|
37.50
|
37.50
|
37.54
|
10.70
|
717,500
|
|
6/15/2009
|
-2.10 / -4.95%
|
43.00
|
43.00
|
40.30
|
40.30
|
40.32
|
11.49
|
1,058,500
|
|
6/12/2009
|
-0.60 / -1.40%
|
44.10
|
44.90
|
42.00
|
42.40
|
43.27
|
12.09
|
1,317,000
|
|
6/11/2009
|
+0.10 / +0.23%
|
42.90
|
44.50
|
41.00
|
43.00
|
43.42
|
12.26
|
1,590,200
|
|
6/10/2009
|
-2.10 / -4.67%
|
45.50
|
46.00
|
42.90
|
42.90
|
43.13
|
12.24
|
2,238,200
|
|
6/9/2009
|
-1.00 / -2.17%
|
49.10
|
49.20
|
43.00
|
45.00
|
46.05
|
12.84
|
1,910,300
|
|
6/8/2009
|
+3.00 / +6.98%
|
46.00
|
46.00
|
45.10
|
46.00
|
45.96
|
13.12
|
1,644,100
|
|
6/5/2009
|
+2.40 / +5.91%
|
41.50
|
43.00
|
41.50
|
43.00
|
42.97
|
12.26
|
1,158,300
|
|
6/4/2009
|
+0.70 / +1.75%
|
38.60
|
41.40
|
38.50
|
40.60
|
40.18
|
11.58
|
1,556,400
|
|
6/3/2009
|
-0.10 / -0.25%
|
42.00
|
42.00
|
39.30
|
39.90
|
39.91
|
11.38
|
1,666,800
|
|
6/2/2009
|
+2.30 / +6.10%
|
40.00
|
40.00
|
39.20
|
40.00
|
39.97
|
11.41
|
2,505,200
|
|
6/1/2009
|
+1.70 / +4.72%
|
37.00
|
37.70
|
36.00
|
37.70
|
37.36
|
10.75
|
1,444,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|