|
|
Closing price on 12/11/2008
|
|
| Open |
29.40 |
| High |
30.00 |
| Low |
29.00 |
| Volume |
123,400 |
| Split-adjusted Price |
8.28 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2008
|
+0.60 / +2.04%
|
29.40
|
30.00
|
29.00
|
30.00
|
29.64
|
8.28
|
123,400
|
|
|
12/10/2008
|
-1.20 / -3.92%
|
30.00
|
30.00
|
29.10
|
29.40
|
29.54
|
8.12
|
166,100
|
|
|
12/9/2008
|
+1.10 / +3.73%
|
30.00
|
31.60
|
29.80
|
30.60
|
30.84
|
8.45
|
233,500
|
|
|
12/8/2008
|
-0.70 / -2.32%
|
30.00
|
30.50
|
28.70
|
29.50
|
29.57
|
8.14
|
349,000
|
|
|
12/5/2008
|
-1.50 / -4.73%
|
30.70
|
31.00
|
30.00
|
30.20
|
30.22
|
8.34
|
193,600
|
|
|
12/4/2008
|
+0.50 / +1.60%
|
31.80
|
32.00
|
31.40
|
31.70
|
31.57
|
8.75
|
333,600
|
|
|
12/3/2008
|
0.00 / 0.00%
|
31.20
|
32.00
|
30.90
|
31.20
|
31.31
|
8.61
|
248,900
|
|
|
12/2/2008
|
0.00 / 0.00%
|
30.00
|
31.70
|
29.50
|
31.20
|
31.17
|
8.61
|
515,500
|
|
|
12/1/2008
|
+0.20 / +0.65%
|
32.00
|
32.00
|
30.00
|
31.20
|
31.18
|
8.61
|
320,000
|
|
|
11/28/2008
|
+2.10 / +7.27%
|
28.90
|
31.00
|
28.90
|
31.00
|
30.84
|
8.56
|
248,600
|
|
|
11/27/2008
|
-0.90 / -3.02%
|
30.50
|
30.90
|
28.10
|
28.90
|
28.99
|
7.98
|
899,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|