|
|
Closing price on 12/22/2010
|
|
| Open |
21.50 |
| High |
21.80 |
| Low |
20.70 |
| Volume |
317,700 |
| Split-adjusted Price |
8.19 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2010
|
-0.50 / -2.34%
|
21.50
|
21.80
|
20.70
|
20.90
|
21.08
|
8.19
|
317,700
|
|
|
12/21/2010
|
+0.10 / +0.47%
|
21.30
|
21.70
|
20.80
|
21.40
|
21.33
|
8.39
|
266,000
|
|
|
12/20/2010
|
+0.50 / +2.40%
|
21.20
|
21.60
|
20.80
|
21.30
|
21.45
|
8.35
|
662,000
|
|
|
12/17/2010
|
+0.30 / +1.46%
|
20.90
|
21.10
|
19.20
|
20.80
|
20.19
|
8.15
|
984,000
|
|
|
12/16/2010
|
-0.80 / -3.76%
|
20.80
|
21.10
|
20.40
|
20.50
|
20.54
|
8.04
|
773,400
|
|
|
12/15/2010
|
-0.90 / -4.05%
|
22.10
|
22.80
|
21.20
|
21.30
|
21.89
|
8.35
|
707,000
|
|
|
12/14/2010
|
-1.30 / -5.53%
|
24.00
|
24.00
|
22.00
|
22.20
|
22.73
|
8.70
|
725,200
|
|
|
12/13/2010
|
+1.30 / +5.86%
|
23.20
|
23.50
|
23.00
|
23.50
|
23.48
|
9.21
|
512,700
|
|
|
12/10/2010
|
+1.40 / +6.73%
|
21.80
|
22.20
|
21.50
|
22.20
|
21.98
|
8.70
|
702,100
|
|
|
12/9/2010
|
-5.30 / -20.31%
|
20.80
|
20.80
|
20.30
|
20.80
|
20.77
|
8.15
|
725,600
|
|
|
12/8/2010
|
-0.10 / -0.38%
|
26.00
|
26.50
|
25.40
|
26.10
|
25.84
|
7.73
|
581,100
|
|
|
12/7/2010
|
-0.50 / -1.87%
|
26.90
|
27.10
|
26.00
|
26.20
|
26.62
|
7.76
|
1,069,100
|
|
|
12/6/2010
|
-0.10 / -0.37%
|
27.20
|
27.50
|
26.50
|
26.70
|
26.89
|
7.91
|
665,000
|
|
|
12/3/2010
|
+0.80 / +3.08%
|
27.00
|
27.50
|
26.00
|
26.80
|
26.41
|
7.94
|
1,133,700
|
|
|
12/2/2010
|
+1.40 / +5.69%
|
26.00
|
26.60
|
25.00
|
26.00
|
26.00
|
7.70
|
696,600
|
|
|
12/1/2010
|
-0.80 / -3.15%
|
25.40
|
25.50
|
24.40
|
24.60
|
24.95
|
7.29
|
221,200
|
|
|
11/30/2010
|
+0.50 / +2.01%
|
24.00
|
25.60
|
24.00
|
25.40
|
25.47
|
7.53
|
357,900
|
|
|
11/29/2010
|
+1.30 / +5.51%
|
23.50
|
25.00
|
23.30
|
24.90
|
24.01
|
7.38
|
174,900
|
|
|
11/26/2010
|
+0.20 / +0.85%
|
23.90
|
23.90
|
23.40
|
23.60
|
23.57
|
6.99
|
93,800
|
|
|
11/25/2010
|
+0.40 / +1.74%
|
23.20
|
23.80
|
23.20
|
23.40
|
23.54
|
6.93
|
188,500
|
|
|
11/24/2010
|
-0.10 / -0.43%
|
23.20
|
23.30
|
22.80
|
23.00
|
23.00
|
6.81
|
217,500
|
|
|
11/23/2010
|
+0.20 / +0.87%
|
23.00
|
23.30
|
22.90
|
23.10
|
23.02
|
6.84
|
224,600
|
|
|
11/22/2010
|
-0.60 / -2.55%
|
23.30
|
23.50
|
22.90
|
22.90
|
23.04
|
6.79
|
127,600
|
|
|
11/19/2010
|
-0.10 / -0.42%
|
24.50
|
24.50
|
23.40
|
23.50
|
23.50
|
6.96
|
152,400
|
|
|
11/18/2010
|
+0.30 / +1.29%
|
23.50
|
23.80
|
23.30
|
23.60
|
23.49
|
6.99
|
148,000
|
|
|
11/17/2010
|
+0.80 / +3.56%
|
22.60
|
23.40
|
22.60
|
23.30
|
23.04
|
6.90
|
112,200
|
|
|
11/16/2010
|
-0.80 / -3.43%
|
23.60
|
23.60
|
22.40
|
22.50
|
22.65
|
6.67
|
162,900
|
|
|
11/15/2010
|
-0.90 / -3.72%
|
24.30
|
24.40
|
23.20
|
23.30
|
23.62
|
6.90
|
175,600
|
|
|
11/12/2010
|
-0.80 / -3.20%
|
25.10
|
25.10
|
24.00
|
24.20
|
24.20
|
7.17
|
130,700
|
|
|
11/11/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.90
|
7.41
|
68,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|