|
Closing price on 4/2/2010
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
15.80 |
| Volume |
36,500 |
| Split-adjusted Price |
5.54 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/8/2010
|
+1.00 / +6.21%
|
16.60
|
17.10
|
16.40
|
17.10
|
17.10
|
5.85
|
111,900
|
|
|
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
|
|
|