Closing price on 8/24/2010
|
|
Open |
26.80 |
High |
26.80 |
Low |
25.40 |
Volume |
175,100 |
Split-adjusted Price |
7.73 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/24/2010
|
-1.30 / -4.83%
|
26.80
|
26.80
|
25.40
|
25.60
|
25.90
|
7.73
|
175,100
|
|
8/23/2010
|
-0.30 / -1.10%
|
27.90
|
27.90
|
26.90
|
26.90
|
27.13
|
8.12
|
94,600
|
|
8/20/2010
|
-0.40 / -1.45%
|
28.00
|
28.00
|
27.00
|
27.20
|
27.35
|
8.21
|
190,900
|
|
8/19/2010
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.30
|
27.60
|
27.58
|
8.33
|
63,900
|
|
8/18/2010
|
-0.20 / -0.72%
|
28.10
|
28.10
|
27.70
|
27.70
|
27.82
|
8.36
|
80,200
|
|
8/17/2010
|
-0.80 / -2.79%
|
28.50
|
28.50
|
27.50
|
27.90
|
28.07
|
8.42
|
75,000
|
|
8/16/2010
|
+0.90 / +3.24%
|
27.60
|
28.80
|
27.60
|
28.70
|
28.29
|
8.66
|
178,600
|
|
8/13/2010
|
+0.90 / +3.35%
|
27.00
|
28.00
|
27.00
|
27.80
|
27.33
|
8.39
|
248,400
|
|
8/12/2010
|
-1.40 / -4.95%
|
27.90
|
27.90
|
26.90
|
26.90
|
27.42
|
8.12
|
175,700
|
|
8/11/2010
|
+0.20 / +0.71%
|
27.40
|
28.50
|
27.30
|
28.30
|
28.04
|
8.54
|
138,300
|
|
8/10/2010
|
-0.70 / -2.43%
|
29.10
|
29.10
|
27.50
|
28.10
|
27.95
|
8.48
|
215,500
|
|
8/9/2010
|
-0.70 / -2.37%
|
29.70
|
29.70
|
28.70
|
28.80
|
29.09
|
8.69
|
106,700
|
|
8/6/2010
|
-0.40 / -1.34%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.70
|
8.91
|
106,100
|
|
8/5/2010
|
-0.10 / -0.33%
|
29.80
|
30.00
|
29.70
|
29.90
|
29.91
|
9.03
|
149,100
|
|
8/4/2010
|
-0.10 / -0.33%
|
30.10
|
30.10
|
29.70
|
30.00
|
29.93
|
9.06
|
115,900
|
|
8/3/2010
|
0.00 / 0.00%
|
30.00
|
30.10
|
29.90
|
30.10
|
30.00
|
9.09
|
122,900
|
|
8/2/2010
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.80
|
30.10
|
29.99
|
9.09
|
107,300
|
|
7/30/2010
|
-0.20 / -0.66%
|
30.10
|
30.40
|
30.10
|
30.10
|
30.24
|
9.09
|
56,800
|
|
7/29/2010
|
+0.10 / +0.33%
|
30.10
|
30.30
|
30.00
|
30.30
|
30.13
|
9.15
|
125,400
|
|
7/28/2010
|
-0.20 / -0.66%
|
30.30
|
30.30
|
30.10
|
30.20
|
30.20
|
9.12
|
184,000
|
|
7/27/2010
|
+0.10 / +0.33%
|
30.50
|
30.50
|
30.30
|
30.40
|
30.40
|
9.18
|
87,400
|
|
7/26/2010
|
-0.40 / -1.30%
|
30.80
|
30.80
|
30.20
|
30.30
|
30.44
|
9.15
|
65,000
|
|
7/23/2010
|
+0.10 / +0.33%
|
30.80
|
31.20
|
30.40
|
30.70
|
30.54
|
9.27
|
125,600
|
|
7/22/2010
|
-0.10 / -0.33%
|
31.00
|
31.00
|
30.50
|
30.60
|
30.58
|
9.24
|
78,100
|
|
7/21/2010
|
-0.20 / -0.65%
|
30.90
|
30.90
|
30.70
|
30.70
|
30.78
|
9.27
|
66,200
|
|
7/20/2010
|
0.00 / 0.00%
|
30.90
|
31.20
|
30.70
|
30.90
|
30.89
|
9.33
|
88,300
|
|
7/19/2010
|
-0.20 / -0.64%
|
30.80
|
31.00
|
30.80
|
30.90
|
30.90
|
9.33
|
82,600
|
|
7/16/2010
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.80
|
31.10
|
30.98
|
9.39
|
71,500
|
|
7/15/2010
|
-0.50 / -1.58%
|
31.60
|
31.60
|
31.10
|
31.10
|
31.35
|
9.39
|
48,200
|
|
7/14/2010
|
-0.10 / -0.32%
|
31.70
|
32.30
|
31.50
|
31.60
|
31.82
|
9.54
|
180,100
|
|
|