|
Closing price on 6/13/2008
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
22.00 |
| Volume |
96,200 |
| Split-adjusted Price |
3.79 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2008
|
+0.60 / +2.80%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.79
|
96,200
|
|
|
6/12/2008
|
+0.10 / +0.47%
|
21.30
|
21.40
|
21.30
|
21.40
|
21.40
|
3.68
|
89,000
|
|
|
6/11/2008
|
+0.60 / +2.90%
|
20.10
|
21.30
|
20.10
|
21.30
|
20.76
|
3.66
|
600,100
|
|
|
6/10/2008
|
-0.60 / -2.82%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
3.56
|
84,300
|
|
|
6/9/2008
|
-0.60 / -2.74%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
3.66
|
5,300
|
|
|
6/6/2008
|
-0.60 / -2.67%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
3.77
|
8,100
|
|
|
6/5/2008
|
-0.60 / -2.60%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.87
|
9,300
|
|
|
6/4/2008
|
-0.70 / -2.94%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.97
|
4,900
|
|
|
6/3/2008
|
-0.70 / -2.86%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
4.09
|
3,800
|
|
|
6/2/2008
|
-0.70 / -2.78%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
4.22
|
4,900
|
|
|
5/30/2008
|
-0.70 / -2.70%
|
25.20
|
25.50
|
25.20
|
25.20
|
25.20
|
4.34
|
68,800
|
|
|
5/29/2008
|
-0.80 / -3.00%
|
25.90
|
26.70
|
25.90
|
25.90
|
25.92
|
4.46
|
380,000
|
|
|
5/28/2008
|
-0.80 / -2.91%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
4.59
|
43,600
|
|
|
5/27/2008
|
-0.80 / -2.83%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
4.73
|
9,100
|
|
|
5/26/2008
|
-0.80 / -2.75%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
4.87
|
2,200
|
|
|
5/23/2008
|
-0.80 / -2.68%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
5.01
|
7,900
|
|
|
5/22/2008
|
-0.90 / -2.92%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
5.14
|
2,900
|
|
|
5/21/2008
|
-0.90 / -2.84%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
5.30
|
9,700
|
|
|
5/20/2008
|
-0.90 / -2.76%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
5.45
|
10,400
|
|
|
5/19/2008
|
-0.60 / -1.81%
|
32.60
|
33.80
|
32.60
|
32.60
|
32.63
|
5.61
|
63,100
|
|
|
5/16/2008
|
-1.00 / -2.92%
|
33.20
|
35.20
|
33.20
|
33.20
|
33.57
|
5.71
|
417,900
|
|
|
5/15/2008
|
-1.00 / -2.84%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
5.88
|
5,400
|
|
|
5/14/2008
|
-1.00 / -2.76%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
6.06
|
3,200
|
|
|
5/13/2008
|
-1.10 / -2.95%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
6.23
|
5,000
|
|
|
5/12/2008
|
-1.10 / -2.86%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
6.42
|
4,100
|
|
|
5/9/2008
|
-1.10 / -2.78%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
6.61
|
38,300
|
|
|
5/8/2008
|
-1.20 / -2.95%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
6.80
|
64,100
|
|
|
5/7/2008
|
-1.20 / -2.86%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
7.00
|
198,200
|
|
|
5/6/2008
|
-1.10 / -2.56%
|
41.90
|
42.00
|
41.90
|
41.90
|
41.90
|
7.21
|
379,900
|
|
|
5/5/2008
|
-1.00 / -2.27%
|
43.40
|
44.80
|
43.00
|
43.00
|
43.14
|
7.40
|
161,500
|
|
|