|
Closing price on 8/10/2009
|
|
Open |
38.00 |
High |
38.20 |
Low |
37.50 |
Volume |
516,500 |
Split-adjusted Price |
10.90 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2009
|
+0.80 / +2.14%
|
38.00
|
38.20
|
37.50
|
38.20
|
37.91
|
10.90
|
516,500
|
|
8/7/2009
|
-0.40 / -1.06%
|
37.90
|
37.90
|
37.10
|
37.40
|
37.58
|
10.67
|
279,900
|
|
8/6/2009
|
-0.30 / -0.79%
|
38.10
|
38.30
|
37.50
|
37.80
|
37.96
|
10.78
|
529,100
|
|
8/5/2009
|
+0.10 / +0.26%
|
38.90
|
39.00
|
37.10
|
38.10
|
38.07
|
10.87
|
414,500
|
|
8/4/2009
|
+1.00 / +2.70%
|
38.00
|
39.00
|
37.40
|
38.00
|
38.10
|
10.84
|
514,600
|
|
8/3/2009
|
-0.20 / -0.54%
|
37.50
|
37.80
|
36.60
|
37.00
|
36.97
|
10.55
|
388,400
|
|
7/31/2009
|
+1.30 / +3.62%
|
36.50
|
37.40
|
36.50
|
37.20
|
37.03
|
10.61
|
438,700
|
|
7/30/2009
|
-0.60 / -1.64%
|
35.70
|
36.50
|
35.30
|
35.90
|
35.75
|
10.24
|
315,200
|
|
7/29/2009
|
-0.40 / -1.08%
|
36.90
|
37.90
|
36.20
|
36.50
|
36.86
|
10.41
|
392,700
|
|
7/28/2009
|
-2.10 / -5.38%
|
39.80
|
39.80
|
36.70
|
36.90
|
37.54
|
10.52
|
536,700
|
|
7/27/2009
|
+1.40 / +3.72%
|
40.20
|
40.20
|
38.00
|
39.00
|
38.96
|
11.12
|
822,300
|
|
7/24/2009
|
+1.50 / +4.16%
|
37.30
|
37.60
|
37.00
|
37.60
|
37.59
|
10.72
|
565,100
|
|
7/23/2009
|
+1.50 / +4.34%
|
35.20
|
36.40
|
34.00
|
36.10
|
35.21
|
10.30
|
453,500
|
|
7/22/2009
|
-0.20 / -0.57%
|
35.50
|
35.70
|
34.40
|
34.60
|
34.62
|
9.87
|
135,200
|
|
7/21/2009
|
+0.60 / +1.75%
|
34.00
|
35.00
|
34.00
|
34.80
|
34.44
|
9.93
|
259,300
|
|
7/20/2009
|
-0.80 / -2.29%
|
34.10
|
34.20
|
33.20
|
34.20
|
33.83
|
9.75
|
284,900
|
|
7/17/2009
|
-0.90 / -2.51%
|
36.50
|
36.50
|
34.90
|
35.00
|
35.11
|
9.98
|
245,300
|
|
7/16/2009
|
+1.10 / +3.16%
|
35.20
|
36.30
|
35.20
|
35.90
|
35.58
|
10.24
|
470,900
|
|
7/15/2009
|
+0.70 / +2.05%
|
34.90
|
35.00
|
34.00
|
34.80
|
34.62
|
9.93
|
369,900
|
|
7/14/2009
|
+0.30 / +0.89%
|
34.10
|
34.90
|
33.50
|
34.10
|
34.05
|
9.73
|
542,600
|
|
7/13/2009
|
-0.70 / -2.03%
|
34.50
|
34.50
|
33.60
|
33.80
|
33.98
|
9.64
|
406,200
|
|
7/10/2009
|
-0.30 / -0.86%
|
35.00
|
35.10
|
34.10
|
34.50
|
34.51
|
9.84
|
389,600
|
|
7/9/2009
|
0.00 / 0.00%
|
34.80
|
35.20
|
34.60
|
34.80
|
34.88
|
9.93
|
420,600
|
|
7/8/2009
|
-0.50 / -1.42%
|
34.00
|
35.10
|
33.50
|
34.80
|
34.77
|
9.93
|
262,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|