|
Closing price on 5/28/2008
|
|
| Open |
26.70 |
| High |
26.70 |
| Low |
26.70 |
| Volume |
43,600 |
| Split-adjusted Price |
4.91 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2008
|
-0.80 / -2.91%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
4.91
|
43,600
|
|
|
5/27/2008
|
-0.80 / -2.83%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
5.06
|
9,100
|
|
|
5/26/2008
|
-0.80 / -2.75%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
5.21
|
2,200
|
|
|
5/23/2008
|
-0.80 / -2.68%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
5.36
|
7,900
|
|
|
5/22/2008
|
-0.90 / -2.92%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
5.50
|
2,900
|
|
|
5/21/2008
|
-0.90 / -2.84%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
5.67
|
9,700
|
|
|
5/20/2008
|
-0.90 / -2.76%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
5.83
|
10,400
|
|
|
5/19/2008
|
-0.60 / -1.81%
|
32.60
|
33.80
|
32.60
|
32.60
|
32.63
|
6.00
|
63,100
|
|
|
5/16/2008
|
-1.00 / -2.92%
|
33.20
|
35.20
|
33.20
|
33.20
|
33.57
|
6.11
|
417,900
|
|
|
5/15/2008
|
-1.00 / -2.84%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
6.29
|
5,400
|
|
|
5/14/2008
|
-1.00 / -2.76%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
6.48
|
3,200
|
|
|
5/13/2008
|
-1.10 / -2.95%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
6.66
|
5,000
|
|
|
5/12/2008
|
-1.10 / -2.86%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
6.86
|
4,100
|
|
|
5/9/2008
|
-1.10 / -2.78%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
7.07
|
38,300
|
|
|
5/8/2008
|
-1.20 / -2.95%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
7.27
|
64,100
|
|
|
5/7/2008
|
-1.20 / -2.86%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
7.49
|
198,200
|
|
|
5/6/2008
|
-1.10 / -2.56%
|
41.90
|
42.00
|
41.90
|
41.90
|
41.90
|
7.71
|
379,900
|
|
|
5/5/2008
|
-1.00 / -2.27%
|
43.40
|
44.80
|
43.00
|
43.00
|
43.14
|
7.91
|
161,500
|
|
|
4/29/2008
|
-0.40 / -0.90%
|
45.30
|
45.40
|
43.50
|
44.00
|
44.34
|
8.10
|
312,600
|
|
|
4/28/2008
|
+0.90 / +2.07%
|
43.20
|
44.40
|
43.00
|
44.40
|
44.08
|
8.17
|
226,600
|
|
|
4/25/2008
|
+0.20 / +0.46%
|
42.30
|
43.80
|
42.30
|
43.50
|
43.22
|
8.01
|
194,400
|
|
|
4/24/2008
|
-1.20 / -2.70%
|
43.20
|
45.10
|
43.20
|
43.30
|
43.45
|
7.97
|
582,900
|
|
|
4/23/2008
|
-1.30 / -2.84%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
8.19
|
65,200
|
|
|
4/22/2008
|
-1.40 / -2.97%
|
45.80
|
46.00
|
45.80
|
45.80
|
45.82
|
8.43
|
230,600
|
|
|
4/21/2008
|
-0.80 / -1.67%
|
47.90
|
48.00
|
47.20
|
47.20
|
47.24
|
8.69
|
265,800
|
|
|
4/18/2008
|
-2.30 / -4.57%
|
50.70
|
50.70
|
47.90
|
48.00
|
48.60
|
8.83
|
213,800
|
|
|
4/17/2008
|
+0.70 / +1.41%
|
48.20
|
51.00
|
48.20
|
50.30
|
49.35
|
9.26
|
554,700
|
|
|
4/16/2008
|
-1.50 / -2.94%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
9.13
|
61,700
|
|
|
4/11/2008
|
-1.50 / -2.85%
|
51.10
|
51.10
|
51.10
|
51.10
|
51.10
|
9.40
|
66,600
|
|
|
4/10/2008
|
-1.50 / -2.77%
|
52.60
|
52.60
|
52.60
|
52.60
|
52.60
|
9.68
|
42,800
|
|
|