|
|
Closing price on 11/26/2008
|
|
| Open |
31.50 |
| High |
31.50 |
| Low |
29.60 |
| Volume |
508,100 |
| Split-adjusted Price |
8.23 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2008
|
-1.90 / -5.99%
|
31.50
|
31.50
|
29.60
|
29.80
|
30.09
|
8.23
|
508,100
|
|
|
11/25/2008
|
+0.10 / +0.32%
|
32.00
|
33.00
|
31.30
|
31.70
|
31.83
|
8.75
|
226,600
|
|
|
11/24/2008
|
+0.10 / +0.32%
|
32.00
|
32.90
|
31.10
|
31.60
|
31.77
|
8.72
|
432,400
|
|
|
11/21/2008
|
0.00 / 0.00%
|
30.50
|
31.70
|
30.00
|
31.50
|
31.15
|
8.70
|
526,600
|
|
|
11/20/2008
|
-1.70 / -5.12%
|
32.50
|
32.50
|
31.20
|
31.50
|
31.49
|
8.70
|
398,000
|
|
|
11/19/2008
|
+0.70 / +2.15%
|
34.00
|
34.30
|
32.30
|
33.20
|
33.48
|
9.16
|
540,400
|
|
|
11/18/2008
|
-13.00 / -28.57%
|
32.50
|
32.50
|
30.70
|
32.50
|
32.33
|
8.97
|
832,800
|
|
|
11/17/2008
|
-1.30 / -2.78%
|
47.00
|
47.00
|
44.70
|
45.50
|
45.59
|
8.37
|
435,700
|
|
|
11/14/2008
|
+1.30 / +2.86%
|
47.20
|
47.60
|
46.00
|
46.80
|
46.97
|
8.61
|
324,300
|
|
|
11/13/2008
|
+1.50 / +3.41%
|
42.60
|
45.50
|
41.00
|
45.50
|
44.47
|
8.37
|
495,600
|
|
|
11/12/2008
|
-0.70 / -1.57%
|
42.50
|
44.00
|
42.30
|
44.00
|
42.64
|
8.10
|
726,400
|
|
|
11/11/2008
|
-3.20 / -6.68%
|
47.00
|
48.00
|
44.70
|
44.70
|
45.37
|
8.23
|
478,700
|
|
|
11/10/2008
|
+2.10 / +4.59%
|
49.00
|
49.00
|
46.00
|
47.90
|
47.96
|
8.82
|
489,100
|
|
|
11/7/2008
|
-2.40 / -4.98%
|
47.00
|
48.50
|
44.70
|
45.80
|
45.78
|
8.43
|
700,600
|
|
|
11/6/2008
|
+2.20 / +4.78%
|
42.80
|
49.20
|
42.80
|
48.20
|
48.01
|
8.87
|
1,708,300
|
|
|
11/5/2008
|
+2.00 / +4.55%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
8.47
|
152,800
|
|
|
11/4/2008
|
+2.80 / +6.80%
|
42.50
|
44.00
|
41.20
|
44.00
|
42.98
|
8.10
|
505,800
|
|
|
11/3/2008
|
-0.60 / -1.44%
|
41.80
|
43.00
|
39.20
|
41.20
|
41.22
|
7.58
|
403,100
|
|
|
10/31/2008
|
+1.70 / +4.24%
|
41.30
|
41.80
|
41.00
|
41.80
|
41.66
|
7.69
|
339,900
|
|
|
10/30/2008
|
+2.50 / +6.65%
|
38.00
|
40.10
|
37.50
|
40.10
|
39.12
|
7.38
|
397,100
|
|
|
10/29/2008
|
+0.10 / +0.27%
|
37.60
|
37.60
|
36.60
|
37.60
|
37.45
|
6.92
|
527,700
|
|
|
10/28/2008
|
+1.30 / +3.59%
|
33.80
|
38.40
|
33.70
|
37.50
|
35.19
|
6.90
|
606,400
|
|
|
10/27/2008
|
-2.50 / -6.46%
|
36.30
|
37.00
|
36.20
|
36.20
|
36.22
|
6.66
|
438,000
|
|
|
10/24/2008
|
-2.30 / -5.61%
|
41.00
|
41.30
|
38.50
|
38.70
|
38.90
|
7.12
|
506,100
|
|
|
10/23/2008
|
-2.90 / -6.61%
|
41.10
|
42.60
|
41.00
|
41.00
|
41.32
|
7.55
|
480,500
|
|
|
10/22/2008
|
-1.80 / -3.94%
|
44.10
|
45.30
|
43.50
|
43.90
|
44.00
|
8.08
|
170,400
|
|
|
10/21/2008
|
+1.80 / +4.10%
|
47.50
|
47.50
|
44.00
|
45.70
|
45.41
|
8.41
|
287,900
|
|
|
10/20/2008
|
-0.50 / -1.13%
|
47.70
|
47.70
|
43.40
|
43.90
|
44.38
|
8.08
|
187,200
|
|
|
10/17/2008
|
+0.60 / +1.37%
|
46.00
|
46.90
|
43.60
|
44.40
|
44.58
|
8.17
|
261,400
|
|
|
10/16/2008
|
-3.10 / -6.61%
|
44.00
|
45.90
|
43.50
|
43.80
|
44.06
|
8.06
|
428,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|