|
Closing price on 2/17/2012
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.40 |
| Volume |
80,500 |
| Split-adjusted Price |
6.99 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2012
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
6.99
|
80,500
|
|
|
2/16/2012
|
-0.10 / -0.87%
|
11.40
|
11.50
|
10.70
|
11.40
|
11.40
|
6.93
|
66,700
|
|
|
2/15/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
6.99
|
71,800
|
|
|
2/14/2012
|
+0.30 / +2.68%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.50
|
6.99
|
52,100
|
|
|
2/13/2012
|
-0.40 / -3.45%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
6.81
|
67,200
|
|
|
2/10/2012
|
-0.20 / -1.69%
|
11.40
|
11.70
|
11.30
|
11.60
|
11.60
|
7.05
|
127,800
|
|
|
2/9/2012
|
+0.30 / +2.61%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.80
|
7.18
|
134,300
|
|
|
2/8/2012
|
+0.60 / +5.50%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
6.99
|
268,900
|
|
|
2/7/2012
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.60
|
10.90
|
10.90
|
6.63
|
39,500
|
|
|
2/6/2012
|
-0.30 / -2.68%
|
11.40
|
11.40
|
10.80
|
10.90
|
10.90
|
6.63
|
87,400
|
|
|
2/3/2012
|
-0.30 / -2.61%
|
12.00
|
12.00
|
11.00
|
11.20
|
11.20
|
6.81
|
30,400
|
|
|
2/2/2012
|
+0.60 / +5.50%
|
10.60
|
11.50
|
10.50
|
11.50
|
11.50
|
6.99
|
255,100
|
|
|
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
|
|
|