|
Closing price on 2/1/2012
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
147,700 |
| Split-adjusted Price |
6.63 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2012
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.90
|
6.63
|
147,700
|
|
|
1/31/2012
|
+0.40 / +3.81%
|
10.30
|
11.10
|
10.20
|
10.90
|
10.90
|
6.63
|
349,000
|
|
|
1/30/2012
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.10
|
10.50
|
10.50
|
6.38
|
43,700
|
|
|
1/20/2012
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
6.38
|
105,500
|
|
|
1/19/2012
|
+0.30 / +2.91%
|
10.50
|
10.70
|
10.30
|
10.60
|
10.60
|
6.45
|
108,200
|
|
|
1/18/2012
|
+0.60 / +6.19%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.30
|
6.26
|
54,900
|
|
|
1/17/2012
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
5.90
|
74,100
|
|
|
1/16/2012
|
+0.10 / +1.05%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.60
|
5.84
|
53,100
|
|
|
1/13/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
5.78
|
64,900
|
|
|
1/12/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
5.78
|
19,000
|
|
|
1/11/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
5.78
|
135,400
|
|
|
1/10/2012
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
5.78
|
38,700
|
|
|
1/9/2012
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.60
|
5.84
|
74,600
|
|
|
1/6/2012
|
-1.50 / -13.89%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.30
|
5.65
|
109,500
|
|
|
1/5/2012
|
-0.10 / -0.92%
|
10.80
|
11.00
|
10.50
|
10.80
|
10.80
|
5.65
|
366,900
|
|
|
1/4/2012
|
+0.60 / +5.83%
|
10.30
|
11.00
|
10.00
|
10.90
|
10.90
|
5.71
|
573,400
|
|
|
1/3/2012
|
+0.60 / +6.19%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
5.39
|
57,700
|
|
|
12/30/2011
|
+0.50 / +5.43%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
5.08
|
98,400
|
|
|
12/29/2011
|
+0.50 / +5.75%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.20
|
4.82
|
218,300
|
|
|
12/28/2011
|
+0.40 / +4.82%
|
7.70
|
8.70
|
7.70
|
8.70
|
8.70
|
4.56
|
67,500
|
|
|
12/27/2011
|
-0.20 / -2.35%
|
8.20
|
8.50
|
8.00
|
8.30
|
8.30
|
4.35
|
98,200
|
|
|
12/26/2011
|
-0.50 / -5.56%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
4.45
|
192,100
|
|
|
12/23/2011
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
4.71
|
66,700
|
|
|
12/22/2011
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.10
|
9.20
|
9.20
|
4.82
|
135,100
|
|
|
12/21/2011
|
0.00 / 0.00%
|
8.80
|
9.50
|
8.70
|
9.20
|
9.20
|
4.82
|
51,000
|
|
|
12/20/2011
|
-0.30 / -3.16%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.20
|
4.82
|
50,800
|
|
|
12/19/2011
|
-0.40 / -4.04%
|
9.80
|
10.00
|
9.40
|
9.50
|
9.50
|
4.97
|
22,900
|
|
|
12/16/2011
|
+0.60 / +6.45%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
5.18
|
114,400
|
|
|
12/15/2011
|
-0.50 / -5.10%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.30
|
4.87
|
93,700
|
|
|
12/14/2011
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
5.13
|
141,500
|
|
|