Closing price on 8/5/2010
|
|
Open |
29.80 |
High |
30.00 |
Low |
29.70 |
Volume |
149,100 |
Split-adjusted Price |
9.03 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/13/2010
|
+0.60 / +1.93%
|
31.10
|
31.80
|
31.00
|
31.70
|
31.48
|
9.57
|
78,700
|
|
7/12/2010
|
+0.20 / +0.65%
|
31.50
|
31.80
|
30.80
|
31.10
|
31.01
|
9.39
|
168,600
|
|
7/9/2010
|
-0.20 / -0.64%
|
30.90
|
31.10
|
30.80
|
30.90
|
30.98
|
9.33
|
167,700
|
|
7/8/2010
|
+0.20 / +0.65%
|
31.20
|
31.20
|
31.00
|
31.10
|
31.07
|
9.39
|
131,400
|
|
7/7/2010
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.90
|
30.90
|
31.04
|
9.33
|
220,400
|
|
7/6/2010
|
-0.40 / -1.28%
|
31.00
|
31.30
|
30.70
|
30.90
|
31.13
|
9.33
|
425,500
|
|
7/5/2010
|
0.00 / 0.00%
|
30.90
|
31.50
|
30.90
|
31.30
|
31.30
|
9.45
|
164,100
|
|
7/2/2010
|
+0.30 / +0.97%
|
30.70
|
31.40
|
30.60
|
31.30
|
31.13
|
9.45
|
227,000
|
|
7/1/2010
|
+0.20 / +0.65%
|
31.00
|
31.00
|
30.50
|
31.00
|
30.91
|
9.36
|
184,700
|
|
6/30/2010
|
-0.50 / -1.60%
|
31.20
|
31.40
|
29.20
|
30.80
|
30.75
|
9.30
|
260,300
|
|
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
|
|
|