|
Closing price on 1/8/2010
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
16.30 |
| Volume |
77,900 |
| Split-adjusted Price |
5.78 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2010
|
+0.10 / +0.60%
|
17.80
|
18.00
|
16.30
|
16.90
|
16.90
|
5.78
|
77,900
|
|
|
1/7/2010
|
-0.70 / -4.00%
|
16.90
|
17.50
|
16.70
|
16.80
|
16.80
|
5.74
|
57,900
|
|
|
1/6/2010
|
-0.70 / -3.85%
|
18.70
|
18.70
|
17.50
|
17.50
|
17.50
|
5.98
|
98,500
|
|
|
1/5/2010
|
+0.30 / +1.68%
|
19.00
|
19.00
|
18.00
|
18.20
|
18.20
|
6.22
|
108,800
|
|
|
1/4/2010
|
+1.20 / +7.19%
|
17.60
|
17.90
|
17.50
|
17.90
|
17.90
|
6.12
|
69,100
|
|
|
12/31/2009
|
+0.60 / +3.73%
|
16.50
|
17.10
|
16.20
|
16.70
|
16.70
|
5.71
|
79,000
|
|
|
12/30/2009
|
+0.40 / +2.55%
|
15.70
|
16.30
|
15.70
|
16.10
|
16.10
|
5.50
|
62,700
|
|
|
12/29/2009
|
-0.80 / -4.85%
|
16.00
|
16.50
|
15.40
|
15.70
|
15.70
|
5.37
|
79,600
|
|
|
12/28/2009
|
+0.20 / +1.23%
|
17.10
|
17.30
|
15.20
|
16.50
|
16.50
|
5.64
|
112,200
|
|
|
12/25/2009
|
+0.50 / +3.16%
|
16.00
|
16.30
|
15.90
|
16.30
|
16.30
|
5.57
|
50,100
|
|
|
12/24/2009
|
+1.00 / +6.76%
|
15.00
|
15.80
|
14.60
|
15.80
|
15.80
|
5.40
|
97,100
|
|
|
12/23/2009
|
+0.60 / +4.23%
|
14.20
|
15.10
|
14.20
|
14.80
|
14.80
|
5.06
|
46,500
|
|
|
12/22/2009
|
-0.60 / -4.05%
|
15.20
|
15.50
|
14.20
|
14.20
|
14.20
|
4.85
|
66,800
|
|
|
12/21/2009
|
+0.90 / +6.47%
|
14.30
|
14.80
|
14.00
|
14.80
|
14.80
|
5.06
|
42,600
|
|
|
12/18/2009
|
+0.60 / +4.51%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
4.75
|
50,900
|
|
|
12/17/2009
|
-0.20 / -1.48%
|
13.10
|
13.40
|
12.60
|
13.30
|
13.30
|
4.55
|
56,000
|
|
|
12/16/2009
|
-0.70 / -4.93%
|
13.60
|
13.90
|
13.50
|
13.50
|
13.50
|
4.61
|
35,300
|
|
|
12/15/2009
|
-0.10 / -0.70%
|
14.70
|
15.00
|
14.10
|
14.20
|
14.20
|
4.85
|
44,200
|
|
|
12/14/2009
|
+0.90 / +6.72%
|
13.40
|
14.30
|
13.40
|
14.30
|
14.30
|
4.89
|
67,800
|
|
|
12/11/2009
|
-0.90 / -6.29%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.40
|
4.58
|
62,100
|
|
|
12/10/2009
|
-0.80 / -5.30%
|
14.50
|
16.10
|
14.10
|
14.30
|
14.30
|
4.89
|
74,900
|
|
|
12/9/2009
|
-0.90 / -5.63%
|
15.20
|
15.60
|
15.10
|
15.10
|
15.10
|
5.16
|
110,500
|
|
|
12/8/2009
|
-0.90 / -5.33%
|
16.50
|
16.70
|
16.00
|
16.00
|
16.00
|
5.47
|
64,600
|
|
|
12/7/2009
|
+0.40 / +2.42%
|
16.60
|
17.00
|
16.50
|
16.90
|
16.90
|
5.78
|
35,000
|
|
|
12/4/2009
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.10
|
16.50
|
16.50
|
5.64
|
25,700
|
|
|
12/3/2009
|
+0.10 / +0.60%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.90
|
5.78
|
56,700
|
|
|
12/2/2009
|
-1.00 / -5.62%
|
18.50
|
18.50
|
16.80
|
16.80
|
16.80
|
5.74
|
175,900
|
|
|
12/1/2009
|
+0.40 / +2.30%
|
15.90
|
18.10
|
15.90
|
17.80
|
17.80
|
6.08
|
116,600
|
|
|
11/30/2009
|
+0.40 / +2.35%
|
16.40
|
17.50
|
16.40
|
17.40
|
17.40
|
5.95
|
94,100
|
|
|
11/27/2009
|
0.00 / 0.00%
|
15.90
|
17.80
|
15.90
|
17.00
|
17.00
|
5.81
|
313,900
|
|
|