|
|
Closing price on 9/18/2008
|
|
| Open |
37.50 |
| High |
40.00 |
| Low |
37.50 |
| Volume |
122,500 |
| Split-adjusted Price |
6.90 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2008
|
-2.60 / -6.48%
|
37.50
|
40.00
|
37.50
|
37.50
|
37.70
|
6.90
|
122,500
|
|
|
9/17/2008
|
-2.80 / -6.53%
|
40.10
|
45.00
|
40.10
|
40.10
|
40.32
|
7.38
|
383,200
|
|
|
9/16/2008
|
-3.60 / -7.74%
|
46.10
|
46.10
|
42.90
|
42.90
|
43.13
|
7.89
|
356,400
|
|
|
9/15/2008
|
+1.50 / +3.33%
|
43.00
|
48.10
|
41.90
|
46.50
|
46.11
|
8.56
|
339,900
|
|
|
9/12/2008
|
-2.50 / -5.26%
|
45.00
|
47.50
|
45.00
|
45.00
|
45.05
|
8.28
|
135,300
|
|
|
9/11/2008
|
-3.20 / -6.31%
|
51.00
|
52.00
|
47.50
|
47.50
|
48.31
|
8.74
|
277,200
|
|
|
9/10/2008
|
-1.30 / -2.50%
|
52.80
|
54.50
|
49.80
|
50.70
|
50.98
|
9.33
|
287,000
|
|
|
9/9/2008
|
-0.50 / -0.95%
|
52.00
|
54.90
|
51.00
|
52.00
|
52.83
|
9.57
|
345,100
|
|
|
9/8/2008
|
-3.00 / -5.41%
|
54.00
|
54.00
|
51.80
|
52.50
|
52.18
|
9.66
|
503,200
|
|
|
9/5/2008
|
-3.00 / -5.13%
|
62.80
|
62.80
|
55.00
|
55.50
|
55.64
|
10.21
|
394,500
|
|
|
9/4/2008
|
-2.40 / -3.94%
|
64.00
|
64.00
|
56.60
|
58.50
|
58.69
|
10.77
|
471,500
|
|
|
9/3/2008
|
-0.10 / -0.16%
|
60.90
|
60.90
|
58.50
|
60.90
|
60.84
|
11.21
|
550,100
|
|
|
8/29/2008
|
+2.50 / +4.27%
|
54.50
|
62.00
|
54.50
|
61.00
|
56.99
|
11.23
|
1,094,700
|
|
|
8/28/2008
|
-2.50 / -4.10%
|
62.20
|
62.20
|
58.50
|
58.50
|
58.58
|
10.77
|
392,400
|
|
|
8/27/2008
|
+0.50 / +0.83%
|
64.70
|
64.70
|
56.70
|
61.00
|
62.75
|
11.23
|
1,462,300
|
|
|
8/26/2008
|
+3.70 / +6.51%
|
60.50
|
60.50
|
60.00
|
60.50
|
60.45
|
11.13
|
962,300
|
|
|
8/25/2008
|
+3.80 / +7.17%
|
56.80
|
56.80
|
53.50
|
56.80
|
56.56
|
10.45
|
586,300
|
|
|
8/22/2008
|
-0.90 / -1.67%
|
53.00
|
55.50
|
51.60
|
53.00
|
53.06
|
9.75
|
829,600
|
|
|
8/21/2008
|
+4.20 / +8.45%
|
49.60
|
53.90
|
48.50
|
53.90
|
51.86
|
9.92
|
893,700
|
|
|
8/20/2008
|
-4.00 / -7.45%
|
50.70
|
53.00
|
49.70
|
49.70
|
50.43
|
9.15
|
758,900
|
|
|
8/19/2008
|
-0.90 / -1.65%
|
57.00
|
57.00
|
50.80
|
53.70
|
53.39
|
9.88
|
796,400
|
|
|
8/18/2008
|
+3.50 / +6.85%
|
54.60
|
54.60
|
50.80
|
54.60
|
54.46
|
10.05
|
854,400
|
|
|
8/15/2008
|
+1.50 / +3.02%
|
51.10
|
51.10
|
51.10
|
51.10
|
51.10
|
9.40
|
52,300
|
|
|
8/14/2008
|
+1.70 / +3.55%
|
45.80
|
49.60
|
45.80
|
49.60
|
49.17
|
9.13
|
786,900
|
|
|
8/13/2008
|
-0.30 / -0.62%
|
49.50
|
49.50
|
46.60
|
47.90
|
47.70
|
8.82
|
561,400
|
|
|
8/12/2008
|
+1.80 / +3.88%
|
48.20
|
48.20
|
46.00
|
48.20
|
47.90
|
8.87
|
1,089,600
|
|
|
8/11/2008
|
+1.20 / +2.65%
|
46.00
|
46.40
|
45.50
|
46.40
|
46.39
|
8.54
|
143,700
|
|
|
8/8/2008
|
+0.70 / +1.57%
|
44.00
|
45.60
|
43.70
|
45.20
|
44.69
|
8.32
|
473,900
|
|
|
8/7/2008
|
+0.10 / +0.23%
|
44.50
|
45.40
|
43.00
|
44.50
|
45.03
|
8.19
|
482,300
|
|
|
8/6/2008
|
+0.10 / +0.23%
|
42.60
|
45.80
|
42.60
|
44.40
|
43.66
|
8.17
|
1,578,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|