|
Closing price on 4/19/2010
|
|
| Open |
28.20 |
| High |
28.20 |
| Low |
27.00 |
| Volume |
331,700 |
| Split-adjusted Price |
9.64 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2010
|
+1.80 / +6.82%
|
28.20
|
28.20
|
27.00
|
28.20
|
28.20
|
9.64
|
331,700
|
|
|
4/16/2010
|
+1.70 / +6.88%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
9.02
|
120,900
|
|
|
4/15/2010
|
+1.50 / +6.47%
|
24.50
|
24.70
|
24.50
|
24.70
|
24.70
|
8.44
|
90,000
|
|
|
4/14/2010
|
+1.90 / +8.92%
|
21.00
|
23.20
|
20.50
|
23.20
|
23.20
|
7.93
|
520,800
|
|
|
4/13/2010
|
-1.70 / -7.39%
|
24.00
|
24.00
|
21.30
|
21.30
|
21.30
|
7.28
|
282,800
|
|
|
4/12/2010
|
+1.50 / +6.98%
|
23.00
|
23.00
|
21.80
|
23.00
|
23.00
|
7.86
|
1,052,300
|
|
|
4/9/2010
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
7.35
|
147,000
|
|
|
4/8/2010
|
+1.30 / +6.91%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
6.87
|
147,800
|
|
|
4/7/2010
|
+1.20 / +6.82%
|
18.70
|
18.80
|
18.50
|
18.80
|
18.80
|
6.43
|
254,800
|
|
|
4/6/2010
|
+0.80 / +4.76%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.60
|
6.02
|
309,500
|
|
|
4/5/2010
|
+0.60 / +3.70%
|
16.80
|
16.80
|
16.20
|
16.80
|
16.80
|
5.74
|
42,700
|
|
|
4/2/2010
|
+0.10 / +0.62%
|
16.30
|
16.40
|
15.80
|
16.20
|
16.20
|
5.54
|
36,500
|
|
|
4/1/2010
|
+0.50 / +3.21%
|
15.40
|
16.20
|
15.40
|
16.10
|
16.10
|
5.50
|
23,500
|
|
|
3/31/2010
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.40
|
15.60
|
15.60
|
5.33
|
44,400
|
|
|
3/30/2010
|
-0.50 / -3.05%
|
16.60
|
16.60
|
15.70
|
15.90
|
15.90
|
5.44
|
26,000
|
|
|
3/29/2010
|
-0.20 / -1.20%
|
16.90
|
16.90
|
16.30
|
16.40
|
16.40
|
5.61
|
22,800
|
|
|
3/26/2010
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.00
|
16.60
|
16.60
|
5.67
|
33,300
|
|
|
3/25/2010
|
-0.40 / -2.35%
|
17.20
|
17.20
|
16.40
|
16.60
|
16.60
|
5.67
|
47,700
|
|
|
3/24/2010
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.00
|
5.81
|
16,200
|
|
|
3/23/2010
|
-0.30 / -1.73%
|
17.10
|
17.30
|
16.70
|
17.00
|
17.00
|
5.81
|
40,500
|
|
|
3/22/2010
|
-0.10 / -0.57%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.30
|
5.91
|
71,200
|
|
|
3/19/2010
|
+0.20 / +1.16%
|
17.40
|
17.80
|
17.00
|
17.40
|
17.40
|
5.95
|
95,600
|
|
|
3/18/2010
|
+0.30 / +1.78%
|
17.00
|
17.40
|
16.50
|
17.20
|
17.20
|
5.88
|
60,300
|
|
|
3/17/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.60
|
16.90
|
16.90
|
5.78
|
35,600
|
|
|
3/16/2010
|
-0.60 / -3.43%
|
17.50
|
17.50
|
16.60
|
16.90
|
16.90
|
5.78
|
131,800
|
|
|
3/15/2010
|
+0.20 / +1.16%
|
17.90
|
18.20
|
17.50
|
17.50
|
17.50
|
5.98
|
141,600
|
|
|
3/12/2010
|
+0.30 / +1.76%
|
17.00
|
17.40
|
16.60
|
17.30
|
17.30
|
5.91
|
61,700
|
|
|
3/11/2010
|
-0.30 / -1.73%
|
17.70
|
17.70
|
16.90
|
17.00
|
17.00
|
5.81
|
66,600
|
|
|
3/10/2010
|
-0.80 / -4.42%
|
18.00
|
18.00
|
17.10
|
17.30
|
17.30
|
5.91
|
122,900
|
|
|
3/9/2010
|
+1.00 / +5.85%
|
16.70
|
18.10
|
16.70
|
18.10
|
18.10
|
6.19
|
266,200
|
|
|