|
|
Closing price on 3/28/2008
|
|
| Open |
49.30 |
| High |
49.30 |
| Low |
49.30 |
| Volume |
11,100 |
| Split-adjusted Price |
9.07 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2008
|
+0.90 / +1.86%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
9.07
|
11,100
|
|
|
3/27/2008
|
+0.70 / +1.47%
|
48.40
|
48.40
|
47.50
|
48.40
|
48.37
|
8.91
|
21,200
|
|
|
3/26/2008
|
+2.20 / +4.84%
|
45.60
|
50.00
|
42.90
|
47.70
|
47.53
|
8.78
|
473,600
|
|
|
3/25/2008
|
-4.50 / -9.00%
|
49.00
|
49.00
|
45.50
|
45.50
|
45.60
|
8.37
|
437,600
|
|
|
3/24/2008
|
-5.00 / -9.09%
|
56.00
|
56.00
|
50.00
|
50.00
|
50.46
|
9.20
|
498,600
|
|
|
3/21/2008
|
-2.20 / -3.85%
|
55.00
|
58.20
|
54.20
|
55.00
|
55.53
|
10.12
|
371,100
|
|
|
3/20/2008
|
+0.20 / +0.35%
|
58.00
|
59.00
|
56.10
|
57.20
|
57.67
|
10.53
|
290,700
|
|
|
3/19/2008
|
+0.60 / +1.06%
|
60.00
|
61.50
|
54.00
|
57.00
|
58.40
|
10.49
|
563,500
|
|
|
3/18/2008
|
-4.60 / -7.54%
|
60.00
|
60.00
|
56.40
|
56.40
|
56.55
|
10.38
|
787,200
|
|
|
3/17/2008
|
-6.20 / -9.23%
|
64.00
|
66.00
|
61.00
|
61.00
|
62.58
|
11.23
|
584,900
|
|
|
3/14/2008
|
-1.00 / -1.47%
|
67.00
|
68.00
|
66.20
|
67.20
|
67.38
|
12.37
|
314,700
|
|
|
3/13/2008
|
+0.20 / +0.29%
|
70.00
|
70.40
|
66.50
|
68.20
|
68.27
|
12.55
|
296,300
|
|
|
3/12/2008
|
+4.10 / +6.42%
|
63.00
|
69.50
|
63.00
|
68.00
|
67.09
|
12.51
|
372,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|