|
|
Closing price on 3/11/2008
|
|
| Open |
68.00 |
| High |
69.70 |
| Low |
63.90 |
| Volume |
698,200 |
| Split-adjusted Price |
11.51 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2008
|
-6.10 / -8.71%
|
68.00
|
69.70
|
63.90
|
63.90
|
64.79
|
11.51
|
698,200
|
|
|
3/10/2008
|
+4.50 / +6.87%
|
72.00
|
72.00
|
65.10
|
70.00
|
70.92
|
12.60
|
1,131,700
|
|
|
3/7/2008
|
+5.80 / +9.72%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
11.79
|
43,500
|
|
|
3/6/2008
|
+4.10 / +7.37%
|
57.00
|
59.70
|
57.00
|
59.70
|
59.58
|
10.75
|
29,400
|
|
|
3/5/2008
|
-4.10 / -6.87%
|
56.00
|
57.00
|
53.90
|
55.60
|
54.28
|
10.01
|
579,500
|
|
|
3/4/2008
|
-4.30 / -6.72%
|
64.60
|
64.60
|
59.70
|
59.70
|
59.77
|
10.75
|
323,800
|
|
|
3/3/2008
|
-6.60 / -9.35%
|
71.00
|
72.00
|
63.90
|
64.00
|
66.26
|
11.52
|
430,200
|
|
|
2/29/2008
|
-2.00 / -2.75%
|
73.00
|
73.00
|
70.10
|
70.60
|
71.04
|
12.71
|
253,600
|
|
|
2/28/2008
|
+0.60 / +0.83%
|
74.00
|
75.00
|
71.80
|
72.60
|
72.71
|
13.07
|
340,400
|
|
|
2/27/2008
|
+0.70 / +0.98%
|
71.10
|
76.00
|
69.00
|
72.00
|
72.65
|
12.96
|
273,600
|
|
|
2/26/2008
|
-6.60 / -8.47%
|
76.90
|
80.00
|
71.20
|
71.30
|
73.85
|
12.84
|
284,200
|
|
|
2/25/2008
|
+3.40 / +4.56%
|
74.00
|
77.90
|
74.00
|
77.90
|
77.54
|
14.03
|
359,900
|
|
|
2/22/2008
|
-1.50 / -1.97%
|
75.10
|
77.00
|
68.60
|
74.50
|
70.92
|
13.41
|
439,700
|
|
|
2/21/2008
|
-6.20 / -7.54%
|
79.80
|
79.80
|
76.00
|
76.00
|
76.23
|
13.68
|
206,700
|
|
|
2/20/2008
|
-4.80 / -5.52%
|
88.00
|
88.50
|
81.00
|
82.20
|
84.40
|
14.80
|
304,000
|
|
|
2/19/2008
|
-2.00 / -2.25%
|
86.00
|
88.90
|
85.00
|
87.00
|
87.10
|
15.66
|
324,900
|
|
|
2/18/2008
|
-5.00 / -5.32%
|
92.00
|
92.00
|
84.70
|
89.00
|
88.04
|
16.02
|
422,400
|
|
|
2/15/2008
|
-1.10 / -1.16%
|
96.00
|
96.00
|
93.50
|
94.00
|
94.06
|
16.93
|
116,000
|
|
|
2/14/2008
|
+0.10 / +0.11%
|
94.00
|
98.00
|
94.00
|
95.10
|
96.63
|
17.12
|
245,400
|
|
|
2/13/2008
|
-0.10 / -0.11%
|
95.10
|
95.10
|
93.20
|
95.00
|
94.02
|
17.11
|
159,800
|
|
|
2/12/2008
|
-2.80 / -2.86%
|
100.00
|
100.00
|
94.00
|
95.10
|
96.30
|
17.12
|
149,200
|
|
|
2/1/2008
|
+1.10 / +1.14%
|
99.00
|
99.00
|
96.40
|
97.90
|
97.85
|
17.63
|
288,100
|
|
|
1/31/2008
|
-1.20 / -1.22%
|
101.00
|
102.40
|
91.50
|
96.80
|
95.40
|
17.43
|
300,600
|
|
|
1/30/2008
|
+9.00 / +10.11%
|
92.00
|
98.00
|
90.50
|
98.00
|
97.04
|
17.65
|
391,500
|
|
|
1/29/2008
|
+1.40 / +1.60%
|
87.00
|
91.90
|
86.50
|
89.00
|
89.06
|
16.02
|
202,500
|
|
|
1/28/2008
|
-1.20 / -1.35%
|
89.00
|
89.00
|
87.00
|
87.60
|
87.75
|
15.77
|
137,800
|
|
|
1/25/2008
|
+0.80 / +0.91%
|
88.00
|
89.90
|
87.00
|
88.80
|
88.53
|
15.99
|
177,300
|
|
|
1/24/2008
|
-0.50 / -0.56%
|
90.00
|
92.80
|
87.20
|
88.00
|
90.45
|
15.84
|
162,300
|
|
|
1/23/2008
|
-4.20 / -4.53%
|
93.00
|
94.00
|
86.00
|
88.50
|
88.38
|
15.93
|
211,500
|
|
|
1/22/2008
|
-1.70 / -1.80%
|
93.00
|
98.00
|
89.10
|
92.70
|
91.79
|
16.69
|
195,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|