|
|
Closing price on 1/23/2009
|
|
| Open |
28.40 |
| High |
28.50 |
| Low |
28.00 |
| Volume |
101,000 |
| Split-adjusted Price |
7.84 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2009
|
0.00 / 0.00%
|
28.40
|
28.50
|
28.00
|
28.40
|
28.36
|
7.84
|
101,000
|
|
|
1/22/2009
|
+0.70 / +2.53%
|
28.00
|
28.50
|
28.00
|
28.40
|
28.22
|
7.84
|
68,200
|
|
|
1/21/2009
|
-0.80 / -2.81%
|
28.20
|
28.20
|
27.60
|
27.70
|
27.89
|
7.65
|
106,100
|
|
|
1/20/2009
|
-0.40 / -1.38%
|
29.00
|
29.00
|
28.30
|
28.50
|
28.51
|
7.87
|
119,500
|
|
|
1/19/2009
|
-0.50 / -1.70%
|
29.40
|
29.40
|
28.80
|
28.90
|
29.03
|
7.98
|
95,100
|
|
|
1/16/2009
|
0.00 / 0.00%
|
29.50
|
29.70
|
29.00
|
29.40
|
29.44
|
8.12
|
78,900
|
|
|
1/15/2009
|
-0.50 / -1.67%
|
29.80
|
29.90
|
29.40
|
29.40
|
29.54
|
8.12
|
108,800
|
|
|
1/14/2009
|
-0.20 / -0.66%
|
30.00
|
30.30
|
29.80
|
29.90
|
29.97
|
8.25
|
63,300
|
|
|
1/13/2009
|
-0.40 / -1.31%
|
30.10
|
30.30
|
30.00
|
30.10
|
30.11
|
8.31
|
89,800
|
|
|
1/12/2009
|
-0.10 / -0.33%
|
30.50
|
30.70
|
30.30
|
30.50
|
30.51
|
8.42
|
97,400
|
|
|
1/9/2009
|
+0.10 / +0.33%
|
30.10
|
30.70
|
30.10
|
30.60
|
30.52
|
8.45
|
102,700
|
|
|
1/8/2009
|
-0.40 / -1.29%
|
30.80
|
30.90
|
30.30
|
30.50
|
30.61
|
8.42
|
110,100
|
|
|
1/7/2009
|
+0.10 / +0.32%
|
31.00
|
31.60
|
30.80
|
30.90
|
31.13
|
8.53
|
141,800
|
|
|
1/6/2009
|
+0.60 / +1.99%
|
30.30
|
30.80
|
30.00
|
30.80
|
30.45
|
8.50
|
51,000
|
|
|
1/5/2009
|
-0.30 / -0.98%
|
31.00
|
31.00
|
30.20
|
30.20
|
30.32
|
8.34
|
113,400
|
|
|
1/2/2009
|
-1.00 / -3.17%
|
31.00
|
31.00
|
30.20
|
30.50
|
30.52
|
8.42
|
92,300
|
|
|
12/31/2008
|
+0.50 / +1.61%
|
31.00
|
32.00
|
30.10
|
31.50
|
30.98
|
8.70
|
469,700
|
|
|
12/30/2008
|
+0.20 / +0.65%
|
30.60
|
31.20
|
30.60
|
31.00
|
30.92
|
8.56
|
246,800
|
|
|
12/29/2008
|
-0.10 / -0.32%
|
30.10
|
32.00
|
30.10
|
30.80
|
31.29
|
8.50
|
294,000
|
|
|
12/26/2008
|
+0.10 / +0.32%
|
30.60
|
30.90
|
30.50
|
30.90
|
30.70
|
8.53
|
170,700
|
|
|
12/25/2008
|
-0.20 / -0.65%
|
30.60
|
31.40
|
30.60
|
30.80
|
30.83
|
8.50
|
157,700
|
|
|
12/24/2008
|
+0.10 / +0.32%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.61
|
8.56
|
170,800
|
|
|
12/23/2008
|
-0.70 / -2.22%
|
31.50
|
31.50
|
30.60
|
30.90
|
30.79
|
8.53
|
139,000
|
|
|
12/22/2008
|
+0.20 / +0.64%
|
31.00
|
32.50
|
31.00
|
31.60
|
31.86
|
8.72
|
244,500
|
|
|
12/19/2008
|
+0.10 / +0.32%
|
31.00
|
31.70
|
31.00
|
31.40
|
31.43
|
8.67
|
273,400
|
|
|
12/18/2008
|
+0.60 / +1.95%
|
30.80
|
32.50
|
30.60
|
31.30
|
31.64
|
8.64
|
507,000
|
|
|
12/17/2008
|
+0.50 / +1.66%
|
30.00
|
31.10
|
29.90
|
30.70
|
30.56
|
8.47
|
231,900
|
|
|
12/16/2008
|
-1.60 / -5.03%
|
31.80
|
31.80
|
29.90
|
30.20
|
30.19
|
8.34
|
268,100
|
|
|
12/15/2008
|
+0.20 / +0.63%
|
33.50
|
33.70
|
31.50
|
31.80
|
32.06
|
8.78
|
584,100
|
|
|
12/12/2008
|
+1.60 / +5.33%
|
29.60
|
31.60
|
29.50
|
31.60
|
31.49
|
8.72
|
843,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|