|
Closing price on 3/5/2010
|
|
| Open |
16.10 |
| High |
16.20 |
| Low |
15.70 |
| Volume |
68,600 |
| Split-adjusted Price |
5.50 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2010
|
+0.10 / +0.63%
|
16.10
|
16.20
|
15.70
|
16.10
|
16.10
|
5.50
|
68,600
|
|
|
3/4/2010
|
+0.60 / +3.90%
|
16.00
|
16.30
|
15.40
|
16.00
|
16.00
|
5.47
|
90,900
|
|
|
3/3/2010
|
+0.30 / +1.99%
|
15.40
|
15.60
|
15.00
|
15.40
|
15.40
|
5.26
|
50,100
|
|
|
3/2/2010
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.90
|
15.10
|
15.10
|
5.16
|
52,300
|
|
|
3/1/2010
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.50
|
15.10
|
15.10
|
5.16
|
35,500
|
|
|
2/26/2010
|
+0.40 / +2.72%
|
15.10
|
15.10
|
14.50
|
15.10
|
15.10
|
5.16
|
20,300
|
|
|
2/25/2010
|
-0.20 / -1.34%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.70
|
5.02
|
8,400
|
|
|
2/24/2010
|
+0.30 / +2.05%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
5.09
|
11,300
|
|
|
2/23/2010
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.20
|
14.60
|
14.60
|
4.99
|
8,500
|
|
|
2/22/2010
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.00
|
15.00
|
15.00
|
5.13
|
10,200
|
|
|
2/12/2010
|
+0.20 / +1.35%
|
15.80
|
15.80
|
14.90
|
15.00
|
15.00
|
5.13
|
10,000
|
|
|
2/11/2010
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
5.06
|
8,500
|
|
|
2/10/2010
|
+0.70 / +4.90%
|
15.30
|
15.30
|
14.80
|
15.00
|
15.00
|
5.13
|
9,300
|
|
|
2/9/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.30
|
4.89
|
9,300
|
|
|
2/8/2010
|
-0.10 / -0.69%
|
14.30
|
14.60
|
13.60
|
14.30
|
14.30
|
4.89
|
15,100
|
|
|
2/5/2010
|
-0.50 / -3.36%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.40
|
4.92
|
6,200
|
|
|
2/4/2010
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
5.09
|
10,100
|
|
|
2/3/2010
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.50
|
14.80
|
14.80
|
5.06
|
10,500
|
|
|
2/2/2010
|
+0.20 / +1.36%
|
15.40
|
15.40
|
14.90
|
14.90
|
14.90
|
5.09
|
6,400
|
|
|
2/1/2010
|
+0.30 / +2.08%
|
14.90
|
15.00
|
14.50
|
14.70
|
14.70
|
5.02
|
9,600
|
|
|
1/29/2010
|
+0.10 / +0.70%
|
14.10
|
14.50
|
14.10
|
14.40
|
14.40
|
4.92
|
9,200
|
|
|
1/28/2010
|
-0.20 / -1.38%
|
14.20
|
14.60
|
14.20
|
14.30
|
14.30
|
4.89
|
6,600
|
|
|
1/27/2010
|
-1.10 / -7.05%
|
15.50
|
15.50
|
14.50
|
14.50
|
14.50
|
4.96
|
22,300
|
|
|
1/26/2010
|
+0.90 / +6.12%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.60
|
5.33
|
48,700
|
|
|
1/25/2010
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
5.02
|
8,000
|
|
|
1/22/2010
|
0.00 / 0.00%
|
14.00
|
14.90
|
14.00
|
14.70
|
14.70
|
5.02
|
16,400
|
|
|
1/21/2010
|
-0.40 / -2.65%
|
15.20
|
15.20
|
14.20
|
14.70
|
14.70
|
5.02
|
32,700
|
|
|
1/20/2010
|
-0.40 / -2.58%
|
16.20
|
16.20
|
15.00
|
15.10
|
15.10
|
5.16
|
14,500
|
|
|
1/19/2010
|
+0.50 / +3.33%
|
14.10
|
15.80
|
14.10
|
15.50
|
15.50
|
5.30
|
41,800
|
|
|
1/18/2010
|
-0.80 / -5.06%
|
16.00
|
16.00
|
14.90
|
15.00
|
15.00
|
5.13
|
45,900
|
|
|