|
Closing price on 1/22/2015
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
58,100 |
| Split-adjusted Price |
7.43 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2015
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.80
|
7.43
|
58,100
|
|
|
1/21/2015
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.90
|
7.50
|
108,750
|
|
|
1/20/2015
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.00
|
11.00
|
7.57
|
104,500
|
|
|
1/19/2015
|
-0.30 / -2.65%
|
11.30
|
11.60
|
11.00
|
11.00
|
11.00
|
7.57
|
108,300
|
|
|
1/16/2015
|
-0.10 / -0.88%
|
11.60
|
11.60
|
11.00
|
11.30
|
11.30
|
7.78
|
130,400
|
|
|
1/15/2015
|
+0.60 / +5.56%
|
11.00
|
11.70
|
10.90
|
11.40
|
11.40
|
7.85
|
451,320
|
|
|
1/14/2015
|
+0.10 / +0.93%
|
10.80
|
11.10
|
10.70
|
10.80
|
10.80
|
7.43
|
154,000
|
|
|
1/13/2015
|
-0.30 / -2.73%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.70
|
7.37
|
143,700
|
|
|
1/12/2015
|
-0.30 / -2.65%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.00
|
7.57
|
97,100
|
|
|
1/9/2015
|
+0.20 / +1.80%
|
11.10
|
11.60
|
11.10
|
11.30
|
11.30
|
7.78
|
196,900
|
|
|
1/8/2015
|
+0.30 / +2.78%
|
10.80
|
11.30
|
10.80
|
11.10
|
11.10
|
7.64
|
180,700
|
|
|
1/7/2015
|
+0.20 / +1.89%
|
10.30
|
11.20
|
10.30
|
10.80
|
10.80
|
7.43
|
176,300
|
|
|
1/6/2015
|
-0.20 / -1.85%
|
10.50
|
10.80
|
10.20
|
10.60
|
10.60
|
7.30
|
165,100
|
|
|
1/5/2015
|
-0.70 / -6.09%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.80
|
7.43
|
163,456
|
|
|
12/31/2014
|
+0.60 / +5.50%
|
10.90
|
11.60
|
10.90
|
11.50
|
11.50
|
7.92
|
120,792
|
|
|
12/30/2014
|
+0.50 / +4.81%
|
10.10
|
10.90
|
9.90
|
10.90
|
10.90
|
7.50
|
177,065
|
|
|
12/29/2014
|
-0.70 / -6.31%
|
11.20
|
11.40
|
10.40
|
10.40
|
10.40
|
7.16
|
233,410
|
|
|
12/26/2014
|
-0.50 / -4.31%
|
11.40
|
11.80
|
11.00
|
11.10
|
11.10
|
7.64
|
144,609
|
|
|
12/25/2014
|
-0.40 / -3.33%
|
11.70
|
11.90
|
11.40
|
11.60
|
11.60
|
7.99
|
188,850
|
|
|
12/24/2014
|
+0.50 / +4.35%
|
10.40
|
12.50
|
10.40
|
12.00
|
12.00
|
8.26
|
385,098
|
|
|
12/23/2014
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.00
|
11.50
|
11.50
|
7.92
|
402,960
|
|
|
12/22/2014
|
+1.00 / +9.52%
|
10.60
|
11.50
|
10.60
|
11.50
|
11.50
|
7.92
|
264,200
|
|
|
12/19/2014
|
+0.60 / +6.06%
|
10.70
|
10.80
|
10.10
|
10.50
|
10.50
|
7.23
|
477,608
|
|
|
12/18/2014
|
+0.90 / +10.00%
|
9.40
|
9.90
|
9.30
|
9.90
|
9.90
|
6.82
|
332,000
|
|
|
12/17/2014
|
-0.80 / -8.16%
|
9.80
|
10.10
|
8.90
|
9.00
|
9.00
|
6.20
|
383,740
|
|
|
12/16/2014
|
-1.00 / -9.26%
|
10.50
|
10.80
|
9.80
|
9.80
|
9.80
|
6.75
|
272,192
|
|
|
12/15/2014
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
7.43
|
131,400
|
|
|
12/12/2014
|
0.00 / 0.00%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
7.57
|
110,225
|
|
|
12/11/2014
|
-0.40 / -3.51%
|
11.20
|
11.30
|
10.70
|
11.00
|
11.00
|
7.57
|
150,820
|
|
|
12/10/2014
|
+0.20 / +1.79%
|
10.10
|
11.40
|
10.10
|
11.40
|
11.40
|
7.85
|
280,389
|
|
|