|
Closing price on 9/16/2009
|
|
Open |
40.50 |
High |
40.70 |
Low |
39.80 |
Volume |
785,200 |
Split-adjusted Price |
11.35 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2009
|
-0.10 / -0.25%
|
40.50
|
40.70
|
39.80
|
39.80
|
40.03
|
11.35
|
785,200
|
|
9/15/2009
|
-0.70 / -1.72%
|
40.70
|
41.00
|
39.60
|
39.90
|
40.10
|
11.38
|
807,100
|
|
9/14/2009
|
-0.50 / -1.22%
|
41.00
|
41.30
|
40.40
|
40.60
|
40.69
|
11.58
|
678,700
|
|
9/11/2009
|
+0.20 / +0.49%
|
41.50
|
41.80
|
40.70
|
41.10
|
41.12
|
11.72
|
695,400
|
|
9/10/2009
|
+0.10 / +0.25%
|
41.00
|
41.30
|
40.10
|
40.90
|
40.94
|
11.67
|
1,397,300
|
|
9/9/2009
|
-0.90 / -2.16%
|
42.00
|
42.00
|
40.50
|
40.80
|
41.18
|
11.64
|
1,116,200
|
|
9/8/2009
|
-0.20 / -0.48%
|
42.00
|
42.70
|
41.20
|
41.70
|
41.80
|
11.89
|
991,300
|
|
9/7/2009
|
-0.20 / -0.48%
|
44.00
|
44.00
|
38.80
|
41.90
|
41.59
|
11.95
|
1,251,300
|
|
9/4/2009
|
+2.60 / +6.58%
|
39.40
|
42.10
|
39.40
|
42.10
|
41.68
|
12.01
|
3,722,700
|
|
9/3/2009
|
-0.90 / -2.23%
|
39.70
|
39.70
|
39.00
|
39.50
|
39.35
|
11.27
|
799,900
|
|
9/1/2009
|
0.00 / 0.00%
|
40.00
|
40.60
|
39.50
|
40.40
|
40.09
|
11.52
|
1,163,300
|
|
8/31/2009
|
+0.80 / +2.02%
|
40.00
|
41.30
|
39.80
|
40.40
|
40.39
|
11.52
|
1,177,000
|
|
8/28/2009
|
+0.20 / +0.51%
|
39.50
|
40.40
|
39.30
|
39.60
|
39.70
|
11.30
|
1,209,400
|
|
8/27/2009
|
0.00 / 0.00%
|
39.60
|
39.80
|
39.10
|
39.40
|
39.47
|
11.24
|
587,700
|
|
8/26/2009
|
+0.40 / +1.03%
|
39.20
|
39.80
|
38.80
|
39.40
|
39.41
|
11.24
|
589,400
|
|
8/25/2009
|
-0.80 / -2.01%
|
40.00
|
40.00
|
38.50
|
39.00
|
39.10
|
11.12
|
513,600
|
|
8/24/2009
|
+0.60 / +1.53%
|
40.00
|
40.20
|
39.50
|
39.80
|
39.84
|
11.35
|
536,900
|
|
8/21/2009
|
-0.40 / -1.01%
|
40.00
|
40.70
|
39.20
|
39.20
|
40.05
|
11.18
|
1,283,500
|
|
8/20/2009
|
+0.20 / +0.51%
|
39.60
|
40.50
|
39.40
|
39.60
|
39.76
|
11.30
|
856,800
|
|
8/19/2009
|
+0.80 / +2.07%
|
39.60
|
40.50
|
39.00
|
39.40
|
39.57
|
11.24
|
1,013,800
|
|
8/18/2009
|
+0.20 / +0.52%
|
37.50
|
38.60
|
37.50
|
38.60
|
38.10
|
11.01
|
656,100
|
|
8/17/2009
|
-1.10 / -2.78%
|
39.50
|
39.50
|
38.10
|
38.40
|
38.57
|
10.95
|
320,000
|
|
8/14/2009
|
-0.70 / -1.74%
|
40.00
|
41.10
|
38.70
|
39.50
|
39.54
|
11.27
|
338,300
|
|
8/13/2009
|
+0.80 / +2.03%
|
39.90
|
41.80
|
39.80
|
40.20
|
40.92
|
11.47
|
1,375,900
|
|
8/12/2009
|
+1.30 / +3.41%
|
38.20
|
39.90
|
38.00
|
39.40
|
39.06
|
11.24
|
1,107,800
|
|
8/11/2009
|
-0.10 / -0.26%
|
38.10
|
38.50
|
37.60
|
38.10
|
37.96
|
10.87
|
550,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|