|
Closing price on 2/26/2008
|
|
| Open |
50.00 |
| High |
50.00 |
| Low |
43.20 |
| Volume |
3,500 |
| Split-adjusted Price |
10.02 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2008
|
-5.40 / -11.11%
|
50.00
|
50.00
|
43.20
|
43.20
|
43.20
|
10.02
|
3,500
|
|
|
2/25/2008
|
+4.60 / +10.45%
|
47.00
|
48.60
|
46.00
|
48.60
|
48.60
|
11.28
|
10,800
|
|
|
2/22/2008
|
-4.10 / -8.52%
|
43.30
|
48.00
|
43.30
|
44.00
|
44.00
|
10.21
|
14,100
|
|
|
2/21/2008
|
-3.90 / -7.50%
|
48.20
|
48.20
|
48.10
|
48.10
|
48.10
|
11.16
|
2,400
|
|
|
2/20/2008
|
-5.00 / -8.77%
|
57.00
|
57.00
|
51.60
|
52.00
|
52.00
|
12.06
|
2,800
|
|
|
2/19/2008
|
-0.50 / -0.87%
|
57.10
|
59.80
|
56.80
|
57.00
|
57.00
|
13.22
|
13,700
|
|
|
2/18/2008
|
-4.50 / -7.26%
|
61.00
|
61.00
|
57.50
|
57.50
|
57.50
|
13.34
|
5,400
|
|
|
2/15/2008
|
-3.00 / -4.62%
|
65.00
|
65.00
|
62.00
|
62.00
|
62.00
|
14.38
|
2,500
|
|
|
2/14/2008
|
0.00 / 0.00%
|
66.90
|
66.90
|
64.50
|
65.00
|
65.00
|
15.08
|
3,400
|
|
|
2/13/2008
|
0.00 / 0.00%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
15.08
|
100
|
|
|
2/12/2008
|
-1.00 / -1.52%
|
65.00
|
65.00
|
64.00
|
65.00
|
65.00
|
15.08
|
2,400
|
|
|
2/1/2008
|
+1.00 / +1.54%
|
70.00
|
70.00
|
66.00
|
66.00
|
66.00
|
15.31
|
7,700
|
|
|
1/31/2008
|
-0.60 / -0.91%
|
67.50
|
67.50
|
64.70
|
65.00
|
65.00
|
15.08
|
4,800
|
|
|
1/30/2008
|
+4.60 / +7.54%
|
63.00
|
65.60
|
63.00
|
65.60
|
65.60
|
15.22
|
10,800
|
|
|
1/29/2008
|
+3.00 / +5.17%
|
57.00
|
61.00
|
57.00
|
61.00
|
61.00
|
14.15
|
6,700
|
|
|
1/28/2008
|
0.00 / 0.00%
|
61.00
|
61.00
|
56.00
|
58.00
|
58.00
|
13.46
|
6,400
|
|
|
1/25/2008
|
-3.50 / -5.69%
|
60.50
|
64.00
|
57.00
|
58.00
|
58.00
|
13.46
|
9,200
|
|
|
1/24/2008
|
-2.50 / -3.91%
|
68.90
|
68.90
|
61.50
|
61.50
|
61.50
|
14.27
|
3,300
|
|
|
1/23/2008
|
-4.00 / -5.88%
|
67.10
|
67.10
|
63.50
|
64.00
|
64.00
|
14.85
|
11,400
|
|
|
1/22/2008
|
-1.20 / -1.73%
|
68.50
|
68.50
|
67.50
|
68.00
|
68.00
|
15.78
|
8,200
|
|
|
1/21/2008
|
-2.80 / -3.89%
|
69.10
|
70.00
|
69.10
|
69.20
|
69.20
|
16.05
|
4,900
|
|
|
1/18/2008
|
+0.50 / +0.70%
|
72.00
|
74.80
|
72.00
|
72.00
|
72.00
|
16.70
|
3,800
|
|
|
1/17/2008
|
-3.00 / -4.03%
|
73.30
|
77.90
|
68.00
|
71.50
|
71.50
|
16.59
|
6,600
|
|
|
1/16/2008
|
+7.50 / +11.19%
|
70.72
|
74.50
|
70.10
|
74.50
|
74.50
|
17.28
|
14,500
|
|
|
1/15/2008
|
-5.00 / -6.94%
|
68.72
|
74.40
|
67.00
|
67.00
|
67.00
|
15.54
|
18,500
|
|
|
1/14/2008
|
-4.00 / -5.26%
|
73.58
|
77.10
|
71.10
|
72.00
|
72.00
|
16.70
|
13,200
|
|
|
1/11/2008
|
-4.00 / -5.00%
|
72.00
|
81.00
|
72.00
|
76.00
|
76.00
|
17.63
|
16,000
|
|
|
1/10/2008
|
-2.90 / -3.50%
|
74.70
|
85.00
|
74.70
|
80.00
|
80.00
|
18.56
|
70,500
|
|
|
1/9/2008
|
-9.20 / -9.99%
|
82.90
|
82.90
|
82.90
|
82.90
|
82.90
|
19.23
|
7,400
|
|
|
1/8/2008
|
-10.20 / -9.97%
|
92.10
|
92.10
|
92.10
|
92.10
|
92.10
|
21.37
|
5,200
|
|
|