|
Closing price on 10/1/2010
|
|
| Open |
23.20 |
| High |
24.00 |
| Low |
22.80 |
| Volume |
191,300 |
| Split-adjusted Price |
8.18 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2010
|
-0.60 / -2.54%
|
23.20
|
24.00
|
22.80
|
23.00
|
23.00
|
8.18
|
191,300
|
|
|
9/30/2010
|
-0.10 / -0.42%
|
23.70
|
24.00
|
22.80
|
23.60
|
23.60
|
8.40
|
169,600
|
|
|
9/29/2010
|
-1.30 / -5.20%
|
25.00
|
25.00
|
23.70
|
23.70
|
23.70
|
8.43
|
226,400
|
|
|
9/28/2010
|
-0.40 / -1.57%
|
26.30
|
26.30
|
25.00
|
25.00
|
25.00
|
8.89
|
124,400
|
|
|
9/27/2010
|
+0.90 / +3.67%
|
25.80
|
25.80
|
24.50
|
25.40
|
25.40
|
9.04
|
140,400
|
|
|
9/24/2010
|
0.00 / 0.00%
|
25.00
|
25.30
|
23.50
|
24.50
|
24.50
|
8.72
|
208,500
|
|
|
9/23/2010
|
-0.80 / -3.16%
|
24.90
|
24.90
|
23.80
|
24.50
|
24.50
|
8.72
|
193,800
|
|
|
9/22/2010
|
-0.20 / -0.78%
|
25.80
|
26.00
|
25.00
|
25.30
|
25.30
|
9.00
|
158,700
|
|
|
9/21/2010
|
-0.70 / -2.67%
|
26.00
|
26.50
|
25.10
|
25.50
|
25.50
|
9.07
|
278,700
|
|
|
9/20/2010
|
+1.70 / +6.94%
|
26.20
|
26.20
|
25.20
|
26.20
|
26.20
|
9.32
|
452,100
|
|
|
9/17/2010
|
+1.40 / +6.06%
|
23.80
|
24.50
|
23.80
|
24.50
|
24.50
|
8.72
|
233,500
|
|
|
9/16/2010
|
+0.60 / +2.67%
|
22.50
|
23.40
|
22.30
|
23.10
|
23.10
|
8.22
|
112,200
|
|
|
9/15/2010
|
-1.40 / -5.86%
|
23.60
|
23.90
|
22.40
|
22.50
|
22.50
|
8.00
|
195,900
|
|
|
9/14/2010
|
+0.40 / +1.70%
|
24.40
|
24.70
|
23.00
|
23.90
|
23.90
|
8.50
|
175,100
|
|
|
9/13/2010
|
-1.10 / -4.47%
|
23.80
|
24.40
|
23.50
|
23.50
|
23.50
|
8.36
|
197,300
|
|
|
9/10/2010
|
-2.10 / -7.87%
|
26.80
|
27.00
|
24.60
|
24.60
|
24.60
|
8.75
|
301,300
|
|
|
9/9/2010
|
+1.50 / +5.95%
|
25.20
|
26.70
|
25.00
|
26.70
|
26.70
|
9.50
|
420,200
|
|
|
9/8/2010
|
-0.20 / -0.79%
|
27.00
|
27.10
|
23.80
|
25.20
|
25.20
|
8.96
|
770,000
|
|
|
9/7/2010
|
+1.60 / +6.72%
|
25.40
|
25.40
|
25.00
|
25.40
|
25.40
|
9.04
|
329,400
|
|
|
9/6/2010
|
+1.50 / +6.73%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
8.47
|
26,500
|
|
|
9/1/2010
|
+1.30 / +6.19%
|
22.20
|
22.30
|
22.00
|
22.30
|
22.30
|
7.93
|
142,900
|
|
|
8/31/2010
|
+1.30 / +6.60%
|
20.20
|
21.00
|
19.90
|
21.00
|
21.00
|
7.47
|
158,300
|
|
|
8/30/2010
|
+1.00 / +5.35%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.70
|
7.01
|
41,100
|
|
|
8/27/2010
|
-0.30 / -1.58%
|
18.90
|
19.00
|
17.90
|
18.70
|
18.70
|
6.65
|
54,000
|
|
|
8/26/2010
|
+0.40 / +2.15%
|
17.50
|
19.80
|
17.40
|
19.00
|
19.00
|
6.76
|
159,400
|
|
|
8/25/2010
|
-1.40 / -7.00%
|
20.00
|
20.00
|
18.60
|
18.60
|
18.60
|
6.62
|
199,800
|
|
|
8/24/2010
|
-0.80 / -3.85%
|
20.50
|
20.50
|
19.90
|
20.00
|
20.00
|
7.11
|
292,700
|
|
|
8/23/2010
|
-0.90 / -4.15%
|
22.50
|
23.00
|
20.80
|
20.80
|
20.80
|
7.40
|
75,800
|
|
|
8/20/2010
|
+0.10 / +0.46%
|
21.50
|
22.10
|
21.00
|
21.70
|
21.70
|
7.72
|
120,700
|
|
|
8/19/2010
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.60
|
7.68
|
100,800
|
|
|