|
Closing price on 3/12/2010
|
|
| Open |
33.50 |
| High |
33.60 |
| Low |
32.90 |
| Volume |
271,600 |
| Split-adjusted Price |
9.41 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2010
|
+0.30 / +0.90%
|
33.50
|
33.60
|
32.90
|
33.60
|
33.30
|
9.41
|
271,600
|
|
|
3/11/2010
|
-0.40 / -1.19%
|
33.70
|
34.00
|
33.20
|
33.30
|
33.57
|
9.32
|
130,000
|
|
|
3/10/2010
|
-0.30 / -0.88%
|
34.50
|
35.00
|
33.50
|
33.70
|
34.08
|
9.43
|
487,000
|
|
|
3/9/2010
|
+1.80 / +5.59%
|
32.00
|
34.20
|
32.00
|
34.00
|
33.52
|
9.52
|
919,300
|
|
|
3/8/2010
|
+0.40 / +1.26%
|
32.00
|
32.40
|
31.60
|
32.20
|
32.05
|
9.01
|
295,300
|
|
|
3/5/2010
|
+0.30 / +0.95%
|
31.80
|
31.90
|
31.00
|
31.80
|
31.61
|
8.90
|
193,300
|
|
|
3/4/2010
|
+0.20 / +0.64%
|
31.50
|
32.50
|
31.40
|
31.50
|
32.04
|
8.82
|
309,200
|
|
|
3/3/2010
|
+0.80 / +2.62%
|
30.50
|
31.50
|
30.40
|
31.30
|
30.94
|
8.76
|
229,000
|
|
|
3/2/2010
|
0.00 / 0.00%
|
30.30
|
30.80
|
30.30
|
30.50
|
30.50
|
8.54
|
133,700
|
|
|
3/1/2010
|
+0.50 / +1.67%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.33
|
8.54
|
138,000
|
|
|
2/26/2010
|
-0.20 / -0.66%
|
30.20
|
30.50
|
29.00
|
30.00
|
30.15
|
8.40
|
398,500
|
|
|
2/25/2010
|
-0.10 / -0.33%
|
30.50
|
30.80
|
30.00
|
30.20
|
30.27
|
8.45
|
284,500
|
|
|
2/24/2010
|
-0.10 / -0.33%
|
30.00
|
30.70
|
29.90
|
30.30
|
30.31
|
8.48
|
209,200
|
|
|
2/23/2010
|
-1.10 / -3.49%
|
30.00
|
30.90
|
30.00
|
30.40
|
30.39
|
8.51
|
178,400
|
|
|
2/22/2010
|
+0.50 / +1.61%
|
31.30
|
31.60
|
31.00
|
31.50
|
31.29
|
8.82
|
77,900
|
|
|
2/12/2010
|
0.00 / 0.00%
|
31.00
|
31.30
|
30.70
|
31.00
|
31.00
|
8.68
|
90,500
|
|
|
2/11/2010
|
+0.90 / +2.99%
|
30.30
|
31.00
|
30.00
|
31.00
|
30.67
|
8.68
|
116,500
|
|
|
2/10/2010
|
+0.40 / +1.35%
|
30.00
|
30.40
|
29.80
|
30.10
|
30.16
|
8.43
|
129,300
|
|
|
2/9/2010
|
-1.00 / -3.26%
|
30.50
|
30.50
|
29.40
|
29.70
|
29.83
|
8.31
|
303,500
|
|
|
2/8/2010
|
+0.10 / +0.33%
|
32.50
|
32.50
|
30.40
|
30.70
|
30.68
|
8.59
|
192,100
|
|
|
2/5/2010
|
-0.40 / -1.29%
|
31.30
|
31.30
|
30.10
|
30.60
|
30.87
|
8.57
|
206,400
|
|
|
2/4/2010
|
+0.20 / +0.65%
|
30.90
|
31.60
|
30.80
|
31.00
|
31.11
|
8.68
|
163,300
|
|
|
2/3/2010
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.50
|
30.80
|
30.87
|
8.62
|
194,700
|
|
|
2/2/2010
|
-0.20 / -0.65%
|
31.50
|
31.50
|
30.70
|
30.80
|
30.82
|
8.62
|
119,500
|
|
|
2/1/2010
|
+0.10 / +0.32%
|
31.50
|
31.50
|
30.50
|
31.00
|
30.85
|
8.68
|
88,000
|
|
|
1/29/2010
|
+0.30 / +0.98%
|
30.60
|
31.00
|
30.60
|
30.90
|
30.81
|
8.65
|
122,100
|
|
|
1/28/2010
|
-0.20 / -0.65%
|
31.00
|
31.40
|
30.60
|
30.60
|
30.78
|
8.57
|
135,300
|
|
|
1/27/2010
|
-1.50 / -4.64%
|
32.00
|
32.90
|
30.60
|
30.80
|
31.47
|
8.62
|
279,200
|
|
|
1/26/2010
|
+1.80 / +5.90%
|
30.90
|
32.40
|
30.30
|
32.30
|
31.84
|
9.04
|
270,800
|
|
|
1/25/2010
|
+0.10 / +0.33%
|
30.40
|
30.50
|
30.00
|
30.50
|
30.30
|
8.54
|
158,600
|
|
|