|
Closing price on 1/7/2011
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
62,600 |
| Split-adjusted Price |
7.76 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2010
|
+1.50 / +6.98%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
8.18
|
40,100
|
|
|
12/10/2010
|
+1.00 / +4.88%
|
21.30
|
21.50
|
21.00
|
21.50
|
21.50
|
7.65
|
200,100
|
|
|
12/9/2010
|
+1.00 / +5.13%
|
19.70
|
20.90
|
18.70
|
20.50
|
20.50
|
7.29
|
268,500
|
|
|
12/8/2010
|
-0.90 / -4.41%
|
20.60
|
21.00
|
19.50
|
19.50
|
19.50
|
6.94
|
170,300
|
|
|
12/7/2010
|
-0.90 / -4.23%
|
21.30
|
21.80
|
20.40
|
20.40
|
20.40
|
7.26
|
195,400
|
|
|
12/6/2010
|
-0.60 / -2.74%
|
22.20
|
22.90
|
21.10
|
21.30
|
21.30
|
7.58
|
202,100
|
|
|
12/3/2010
|
+0.90 / +4.29%
|
20.50
|
21.90
|
20.50
|
21.90
|
21.90
|
7.79
|
326,300
|
|
|
12/2/2010
|
+0.90 / +4.48%
|
20.50
|
21.40
|
19.40
|
21.00
|
21.00
|
7.47
|
252,400
|
|
|
12/1/2010
|
-0.90 / -4.29%
|
20.70
|
21.90
|
20.00
|
20.10
|
20.10
|
7.15
|
285,900
|
|
|
11/30/2010
|
-0.10 / -0.47%
|
21.00
|
21.80
|
20.80
|
21.00
|
21.00
|
7.47
|
312,000
|
|
|
11/29/2010
|
+1.20 / +6.03%
|
18.90
|
21.10
|
18.60
|
21.10
|
21.10
|
7.51
|
192,000
|
|
|
11/26/2010
|
+1.20 / +6.42%
|
19.30
|
19.90
|
19.00
|
19.90
|
19.90
|
7.08
|
384,400
|
|
|