|
Closing price on 10/10/2008
|
|
| Open |
40.90 |
| High |
44.60 |
| Low |
40.90 |
| Volume |
629,300 |
| Split-adjusted Price |
7.53 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2008
|
-4.10 / -9.11%
|
40.90
|
44.60
|
40.90
|
40.90
|
41.25
|
7.53
|
629,300
|
|
|
10/9/2008
|
+3.10 / +7.40%
|
42.20
|
45.10
|
40.00
|
45.00
|
43.88
|
8.28
|
632,500
|
|
|
10/8/2008
|
-3.00 / -6.68%
|
41.80
|
43.50
|
41.80
|
41.90
|
42.24
|
7.71
|
812,500
|
|
|
10/7/2008
|
-5.10 / -10.20%
|
44.90
|
45.90
|
44.90
|
44.90
|
44.93
|
8.26
|
676,800
|
|
|
10/6/2008
|
-0.80 / -1.57%
|
50.60
|
50.80
|
47.30
|
50.00
|
48.18
|
9.20
|
773,700
|
|
|
10/3/2008
|
-1.70 / -3.24%
|
52.00
|
52.00
|
49.70
|
50.80
|
50.81
|
9.35
|
424,600
|
|
|
10/2/2008
|
+0.60 / +1.16%
|
51.00
|
53.80
|
49.50
|
52.50
|
52.18
|
9.66
|
723,800
|
|
|
10/1/2008
|
+1.40 / +2.77%
|
54.00
|
54.00
|
48.50
|
51.90
|
51.52
|
9.55
|
689,300
|
|
|
9/30/2008
|
-4.30 / -7.85%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
9.29
|
54,900
|
|
|
9/29/2008
|
+3.30 / +6.41%
|
54.90
|
54.90
|
51.00
|
54.80
|
54.24
|
10.08
|
1,432,600
|
|
|
9/26/2008
|
+2.70 / +5.53%
|
51.50
|
51.50
|
50.00
|
51.50
|
51.36
|
9.48
|
949,200
|
|
|
9/25/2008
|
+2.60 / +5.63%
|
45.70
|
48.80
|
45.70
|
48.80
|
48.20
|
8.98
|
315,000
|
|
|
9/24/2008
|
+1.60 / +3.59%
|
45.00
|
46.80
|
43.00
|
46.20
|
45.66
|
8.50
|
513,000
|
|
|
9/23/2008
|
+2.70 / +6.44%
|
44.70
|
44.80
|
40.00
|
44.60
|
43.90
|
8.21
|
1,248,200
|
|
|
9/22/2008
|
+1.60 / +3.97%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
7.71
|
128,100
|
|
|
9/19/2008
|
+2.80 / +7.47%
|
36.00
|
40.30
|
35.20
|
40.30
|
39.24
|
7.42
|
174,300
|
|
|
9/18/2008
|
-2.60 / -6.48%
|
37.50
|
40.00
|
37.50
|
37.50
|
37.70
|
6.90
|
122,500
|
|
|
9/17/2008
|
-2.80 / -6.53%
|
40.10
|
45.00
|
40.10
|
40.10
|
40.32
|
7.38
|
383,200
|
|
|
9/16/2008
|
-3.60 / -7.74%
|
46.10
|
46.10
|
42.90
|
42.90
|
43.13
|
7.89
|
356,400
|
|
|
9/15/2008
|
+1.50 / +3.33%
|
43.00
|
48.10
|
41.90
|
46.50
|
46.11
|
8.56
|
339,900
|
|
|
9/12/2008
|
-2.50 / -5.26%
|
45.00
|
47.50
|
45.00
|
45.00
|
45.05
|
8.28
|
135,300
|
|
|
9/11/2008
|
-3.20 / -6.31%
|
51.00
|
52.00
|
47.50
|
47.50
|
48.31
|
8.74
|
277,200
|
|
|
9/10/2008
|
-1.30 / -2.50%
|
52.80
|
54.50
|
49.80
|
50.70
|
50.98
|
9.33
|
287,000
|
|
|
9/9/2008
|
-0.50 / -0.95%
|
52.00
|
54.90
|
51.00
|
52.00
|
52.83
|
9.57
|
345,100
|
|
|
9/8/2008
|
-3.00 / -5.41%
|
54.00
|
54.00
|
51.80
|
52.50
|
52.18
|
9.66
|
503,200
|
|
|
9/5/2008
|
-3.00 / -5.13%
|
62.80
|
62.80
|
55.00
|
55.50
|
55.64
|
10.21
|
394,500
|
|
|
9/4/2008
|
-2.40 / -3.94%
|
64.00
|
64.00
|
56.60
|
58.50
|
58.69
|
10.77
|
471,500
|
|
|
9/3/2008
|
-0.10 / -0.16%
|
60.90
|
60.90
|
58.50
|
60.90
|
60.84
|
11.21
|
550,100
|
|
|
8/29/2008
|
+2.50 / +4.27%
|
54.50
|
62.00
|
54.50
|
61.00
|
56.99
|
11.23
|
1,094,700
|
|
|
8/28/2008
|
-2.50 / -4.10%
|
62.20
|
62.20
|
58.50
|
58.50
|
58.58
|
10.77
|
392,400
|
|
|