|
Closing price on 12/18/2009
|
|
| Open |
13.50 |
| High |
13.90 |
| Low |
13.50 |
| Volume |
50,900 |
| Split-adjusted Price |
4.75 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2009
|
-1.10 / -6.08%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.81
|
83,500
|
|
|
11/25/2009
|
-1.30 / -6.70%
|
19.20
|
19.20
|
18.10
|
18.10
|
18.10
|
6.19
|
150,400
|
|
|
11/24/2009
|
-0.60 / -3.00%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.40
|
6.63
|
234,900
|
|
|
11/23/2009
|
-0.90 / -4.31%
|
21.90
|
22.00
|
19.60
|
20.00
|
20.00
|
6.84
|
163,300
|
|
|
11/20/2009
|
+1.30 / +6.63%
|
20.60
|
20.90
|
20.60
|
20.90
|
20.90
|
7.14
|
141,600
|
|
|
11/19/2009
|
+0.10 / +0.51%
|
19.60
|
19.60
|
18.50
|
19.60
|
19.60
|
6.70
|
1,227,100
|
|
|
11/18/2009
|
+0.50 / +2.63%
|
19.00
|
19.50
|
18.00
|
19.50
|
19.50
|
6.67
|
304,100
|
|
|
11/17/2009
|
-0.60 / -3.06%
|
19.60
|
20.00
|
19.00
|
19.00
|
19.00
|
6.49
|
62,300
|
|
|
11/16/2009
|
-0.40 / -2.00%
|
20.40
|
20.40
|
19.00
|
19.60
|
19.60
|
6.70
|
45,600
|
|
|
11/13/2009
|
-0.50 / -2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
6.84
|
18,400
|
|
|
11/12/2009
|
+0.10 / +0.49%
|
20.00
|
20.50
|
19.90
|
20.50
|
20.50
|
7.01
|
49,900
|
|
|
11/11/2009
|
+0.70 / +3.55%
|
20.00
|
20.40
|
18.80
|
20.40
|
20.40
|
6.97
|
23,400
|
|
|
11/10/2009
|
0.00 / 0.00%
|
20.00
|
21.00
|
18.70
|
19.70
|
19.70
|
6.73
|
15,600
|
|
|
11/9/2009
|
-0.20 / -1.01%
|
20.00
|
20.40
|
19.70
|
19.70
|
19.70
|
6.73
|
19,000
|
|
|