|
Closing price on 1/25/2011
|
|
| Open |
13.70 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
63,600 |
| Split-adjusted Price |
6.96 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2011
|
-0.10 / -0.71%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.90
|
6.96
|
63,600
|
|
|
1/24/2011
|
-0.50 / -3.45%
|
14.50
|
15.00
|
14.00
|
14.00
|
14.00
|
7.01
|
73,400
|
|
|
1/21/2011
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.50
|
7.26
|
40,100
|
|
|
1/20/2011
|
-0.20 / -1.36%
|
14.90
|
15.00
|
14.40
|
14.50
|
14.50
|
7.26
|
32,100
|
|
|
1/19/2011
|
+0.20 / +1.38%
|
14.30
|
14.90
|
14.30
|
14.70
|
14.70
|
7.36
|
105,300
|
|
|
1/18/2011
|
-0.20 / -1.36%
|
14.90
|
14.90
|
14.40
|
14.50
|
14.50
|
7.26
|
85,100
|
|
|
1/17/2011
|
-0.10 / -0.68%
|
14.50
|
15.30
|
14.50
|
14.70
|
14.70
|
7.36
|
78,400
|
|
|
1/14/2011
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.80
|
7.41
|
66,800
|
|
|
1/13/2011
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.40
|
14.80
|
14.80
|
7.41
|
79,500
|
|
|
1/12/2011
|
+0.40 / +2.78%
|
14.40
|
15.00
|
14.40
|
14.80
|
14.80
|
7.41
|
45,900
|
|
|
1/11/2011
|
-0.40 / -2.70%
|
14.80
|
14.80
|
14.20
|
14.40
|
14.40
|
7.21
|
92,300
|
|
|
1/10/2011
|
-0.70 / -4.52%
|
14.60
|
15.20
|
14.60
|
14.80
|
14.80
|
7.41
|
49,000
|
|
|
1/7/2011
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.40
|
15.50
|
15.50
|
7.76
|
62,600
|
|
|
1/6/2011
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.80
|
7.91
|
26,000
|
|
|
1/5/2011
|
-0.50 / -3.09%
|
16.20
|
16.20
|
15.60
|
15.70
|
15.70
|
7.86
|
44,200
|
|
|
1/4/2011
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.20
|
8.11
|
24,400
|
|
|
12/31/2010
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.80
|
16.10
|
16.10
|
8.06
|
24,800
|
|
|
12/30/2010
|
-0.30 / -1.84%
|
16.00
|
16.30
|
15.80
|
16.00
|
16.00
|
8.01
|
61,800
|
|
|
12/29/2010
|
-0.40 / -2.40%
|
17.00
|
17.00
|
16.20
|
16.30
|
16.30
|
8.16
|
59,800
|
|
|
12/28/2010
|
+0.80 / +5.03%
|
16.00
|
16.70
|
15.90
|
16.70
|
16.70
|
8.36
|
112,000
|
|
|
12/27/2010
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.60
|
15.90
|
15.90
|
7.96
|
86,000
|
|
|
12/24/2010
|
-0.10 / -0.63%
|
16.00
|
16.30
|
15.80
|
15.80
|
15.80
|
7.91
|
97,900
|
|
|
12/23/2010
|
-0.60 / -3.64%
|
16.00
|
16.50
|
15.80
|
15.90
|
15.90
|
7.96
|
117,600
|
|
|
12/22/2010
|
-0.30 / -1.79%
|
17.00
|
17.20
|
16.40
|
16.50
|
16.50
|
8.26
|
119,400
|
|
|
12/21/2010
|
-0.50 / -2.89%
|
17.30
|
17.30
|
16.40
|
16.80
|
16.80
|
8.41
|
128,400
|
|
|
12/20/2010
|
+1.10 / +6.79%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.30
|
8.66
|
324,100
|
|
|
12/17/2010
|
-5.20 / -24.30%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.11
|
19,600
|
|
|
12/16/2010
|
-0.90 / -4.04%
|
22.50
|
22.70
|
21.20
|
21.40
|
21.40
|
7.61
|
421,800
|
|
|
12/15/2010
|
-0.20 / -0.89%
|
23.10
|
23.20
|
22.10
|
22.30
|
22.30
|
7.93
|
325,000
|
|
|
12/14/2010
|
-0.50 / -2.17%
|
24.60
|
24.60
|
21.80
|
22.50
|
22.50
|
8.00
|
556,900
|
|
|