|
|
Closing price on 1/6/2010
|
|
| Open |
34.80 |
| High |
35.60 |
| Low |
33.50 |
| Volume |
423,900 |
| Split-adjusted Price |
9.38 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2010
|
-1.20 / -3.46%
|
34.80
|
35.60
|
33.50
|
33.50
|
34.09
|
9.38
|
423,900
|
|
|
1/5/2010
|
+0.60 / +1.76%
|
35.00
|
35.90
|
33.70
|
34.70
|
35.35
|
9.71
|
724,300
|
|
|
1/4/2010
|
+2.50 / +7.91%
|
32.50
|
34.10
|
32.10
|
34.10
|
33.56
|
9.55
|
595,800
|
|
|
12/31/2009
|
-0.50 / -1.56%
|
32.00
|
33.10
|
31.20
|
31.60
|
31.88
|
8.85
|
340,400
|
|
|
12/30/2009
|
+1.00 / +3.22%
|
31.40
|
32.60
|
30.80
|
32.10
|
31.61
|
8.99
|
450,800
|
|
|
12/29/2009
|
-1.20 / -3.72%
|
32.00
|
32.30
|
31.00
|
31.10
|
31.43
|
8.71
|
311,200
|
|
|
12/28/2009
|
-1.30 / -3.87%
|
33.50
|
33.50
|
31.50
|
32.30
|
32.60
|
9.04
|
338,000
|
|
|
12/25/2009
|
+0.40 / +1.20%
|
33.40
|
33.80
|
32.80
|
33.60
|
33.25
|
9.41
|
414,200
|
|
|
12/24/2009
|
+0.60 / +1.84%
|
32.70
|
33.50
|
31.80
|
33.20
|
32.60
|
9.29
|
437,700
|
|
|
12/23/2009
|
+0.20 / +0.62%
|
31.50
|
32.90
|
31.50
|
32.60
|
32.18
|
9.13
|
384,500
|
|
|
12/22/2009
|
-0.80 / -2.41%
|
33.40
|
33.50
|
32.00
|
32.40
|
32.78
|
9.07
|
312,300
|
|
|
12/21/2009
|
+2.00 / +6.41%
|
32.90
|
33.20
|
31.80
|
33.20
|
33.00
|
9.29
|
464,500
|
|
|
12/18/2009
|
+1.10 / +3.65%
|
30.80
|
31.20
|
30.60
|
31.20
|
31.11
|
8.73
|
440,800
|
|
|
12/17/2009
|
+1.10 / +3.79%
|
29.10
|
30.40
|
28.70
|
30.10
|
29.16
|
8.43
|
402,700
|
|
|
12/16/2009
|
-1.30 / -4.29%
|
30.80
|
30.80
|
28.70
|
29.00
|
29.40
|
8.12
|
331,300
|
|
|
12/15/2009
|
-1.30 / -4.11%
|
32.00
|
32.00
|
30.30
|
30.30
|
30.83
|
8.48
|
294,700
|
|
|
12/14/2009
|
+1.60 / +5.33%
|
30.00
|
31.80
|
29.50
|
31.60
|
30.92
|
8.85
|
309,700
|
|
|
12/11/2009
|
-2.00 / -6.25%
|
32.10
|
32.10
|
29.90
|
30.00
|
30.14
|
8.40
|
425,800
|
|
|
12/10/2009
|
-0.20 / -0.62%
|
32.40
|
33.00
|
31.10
|
32.00
|
32.07
|
8.96
|
164,800
|
|
|
12/9/2009
|
-1.60 / -4.73%
|
34.20
|
34.20
|
31.80
|
32.20
|
32.28
|
9.01
|
280,700
|
|
|
12/8/2009
|
-0.10 / -0.29%
|
34.00
|
35.00
|
33.30
|
33.80
|
34.05
|
9.46
|
307,100
|
|
|
12/7/2009
|
-0.30 / -0.88%
|
33.90
|
34.20
|
33.80
|
33.90
|
33.95
|
9.49
|
197,500
|
|
|
12/4/2009
|
+0.50 / +1.48%
|
34.00
|
34.60
|
33.50
|
34.20
|
33.93
|
9.57
|
227,200
|
|
|
12/3/2009
|
0.00 / 0.00%
|
33.00
|
34.40
|
32.80
|
33.70
|
33.55
|
9.43
|
278,600
|
|
|
12/2/2009
|
-2.20 / -6.13%
|
35.00
|
35.00
|
33.20
|
33.70
|
34.03
|
9.43
|
267,400
|
|
|
12/1/2009
|
+1.60 / +4.66%
|
35.20
|
35.90
|
34.00
|
35.90
|
35.56
|
10.05
|
320,900
|
|
|
11/30/2009
|
+1.30 / +3.94%
|
32.20
|
34.30
|
32.10
|
34.30
|
33.63
|
9.60
|
393,200
|
|
|
11/27/2009
|
+0.20 / +0.61%
|
31.30
|
35.00
|
30.60
|
33.00
|
32.05
|
9.24
|
749,000
|
|
|
11/26/2009
|
-1.80 / -5.20%
|
33.50
|
33.50
|
32.80
|
32.80
|
32.87
|
9.18
|
556,800
|
|
|
11/25/2009
|
-2.10 / -5.72%
|
36.90
|
36.90
|
34.50
|
34.60
|
35.21
|
9.69
|
718,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|