|
Closing price on 11/26/2014
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
13.70 |
| Volume |
373,500 |
| Split-adjusted Price |
9.50 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2014
|
-0.70 / -4.83%
|
14.50
|
14.60
|
13.70
|
13.80
|
13.80
|
9.50
|
373,500
|
|
|
11/25/2014
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.50
|
9.98
|
143,700
|
|
|
11/24/2014
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
9.84
|
191,500
|
|
|
11/21/2014
|
-0.40 / -2.68%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.50
|
9.98
|
217,810
|
|
|
11/20/2014
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
10.26
|
153,730
|
|
|
11/19/2014
|
-0.20 / -1.36%
|
14.60
|
15.10
|
14.30
|
14.50
|
14.50
|
9.98
|
320,034
|
|
|
11/18/2014
|
-0.40 / -2.65%
|
15.10
|
15.20
|
14.70
|
14.70
|
14.70
|
10.12
|
421,125
|
|
|
11/17/2014
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.10
|
15.10
|
15.10
|
10.40
|
289,020
|
|
|
11/14/2014
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.10
|
15.20
|
15.20
|
10.46
|
274,944
|
|
|
11/13/2014
|
-0.40 / -2.55%
|
15.70
|
15.80
|
15.30
|
15.30
|
15.30
|
10.53
|
461,440
|
|
|
11/12/2014
|
+0.30 / +1.95%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.70
|
10.81
|
292,300
|
|
|
11/11/2014
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.30
|
15.40
|
15.40
|
10.60
|
378,400
|
|
|
11/10/2014
|
-0.10 / -0.65%
|
15.50
|
15.80
|
15.30
|
15.40
|
15.40
|
10.60
|
531,171
|
|
|
11/7/2014
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.40
|
15.50
|
15.50
|
10.67
|
411,830
|
|
|
11/6/2014
|
-0.10 / -0.63%
|
16.00
|
16.30
|
15.70
|
15.70
|
15.70
|
10.81
|
431,630
|
|
|
11/5/2014
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.20
|
15.80
|
15.80
|
10.88
|
440,800
|
|
|
11/4/2014
|
+0.80 / +5.30%
|
15.00
|
16.10
|
14.90
|
15.90
|
15.90
|
10.95
|
1,393,824
|
|
|
11/3/2014
|
+0.30 / +2.03%
|
15.00
|
15.30
|
14.80
|
15.10
|
15.10
|
10.40
|
321,266
|
|
|
10/31/2014
|
+0.20 / +1.37%
|
14.60
|
15.00
|
14.60
|
14.80
|
14.80
|
10.19
|
181,100
|
|
|
10/30/2014
|
-0.60 / -3.95%
|
15.00
|
15.10
|
14.60
|
14.60
|
14.60
|
10.05
|
254,900
|
|
|
10/29/2014
|
+0.30 / +2.01%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.20
|
10.46
|
259,800
|
|
|
10/28/2014
|
+0.50 / +3.47%
|
14.40
|
15.00
|
14.40
|
14.90
|
14.90
|
10.26
|
250,400
|
|
|
10/27/2014
|
0.00 / 0.00%
|
14.40
|
15.40
|
14.40
|
14.40
|
14.40
|
9.91
|
976,170
|
|
|
10/24/2014
|
-0.40 / -2.70%
|
14.80
|
15.00
|
14.40
|
14.40
|
14.40
|
9.91
|
180,100
|
|
|
10/23/2014
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.70
|
14.80
|
14.80
|
10.19
|
252,697
|
|
|
10/22/2014
|
+1.00 / +7.04%
|
14.20
|
15.20
|
14.20
|
15.20
|
15.20
|
10.46
|
327,610
|
|
|
10/21/2014
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
9.78
|
242,600
|
|
|
10/20/2014
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.20
|
14.30
|
14.30
|
9.84
|
222,800
|
|
|
10/17/2014
|
+0.30 / +2.14%
|
14.00
|
14.50
|
14.00
|
14.30
|
14.30
|
9.84
|
320,665
|
|
|
10/16/2014
|
-1.00 / -6.67%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.00
|
9.64
|
290,468
|
|
|