|
Closing price on 4/22/2014
|
|
| Open |
7.50 |
| High |
7.90 |
| Low |
7.50 |
| Volume |
35,239 |
| Split-adjusted Price |
5.37 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2014
|
+0.30 / +4.00%
|
7.50
|
7.90
|
7.50
|
7.80
|
7.80
|
5.37
|
35,239
|
|
|
4/21/2014
|
-0.40 / -5.06%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.50
|
5.16
|
83,700
|
|
|
4/18/2014
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.90
|
5.44
|
68,367
|
|
|
4/17/2014
|
+0.30 / +3.80%
|
8.00
|
8.40
|
8.00
|
8.20
|
8.20
|
5.64
|
45,600
|
|
|
4/16/2014
|
-0.50 / -5.95%
|
8.30
|
8.30
|
7.80
|
7.90
|
7.90
|
5.44
|
73,430
|
|
|
4/15/2014
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
5.78
|
96,452
|
|
|
4/14/2014
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
6.06
|
14,660
|
|
|
4/11/2014
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
6.13
|
66,500
|
|
|
4/10/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
6.20
|
84,330
|
|
|
4/8/2014
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
6.20
|
41,650
|
|
|
4/7/2014
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
5.99
|
105,198
|
|
|
4/4/2014
|
-0.50 / -5.43%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.70
|
5.99
|
69,600
|
|
|
4/3/2014
|
+0.60 / +6.98%
|
9.00
|
9.40
|
8.90
|
9.20
|
9.20
|
6.33
|
79,323
|
|
|
4/2/2014
|
-0.50 / -5.49%
|
8.40
|
9.10
|
8.40
|
8.60
|
8.60
|
5.92
|
192,126
|
|
|
4/1/2014
|
-0.50 / -5.21%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.10
|
6.26
|
287,745
|
|
|
3/31/2014
|
-0.30 / -3.03%
|
9.80
|
9.90
|
9.30
|
9.60
|
9.60
|
6.61
|
326,035
|
|
|
3/28/2014
|
-0.10 / -1.00%
|
10.00
|
10.40
|
9.80
|
9.90
|
9.90
|
6.82
|
152,510
|
|
|
3/27/2014
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.60
|
10.00
|
10.00
|
6.88
|
272,790
|
|
|
3/26/2014
|
-0.50 / -4.76%
|
10.50
|
10.70
|
9.80
|
10.00
|
10.00
|
6.88
|
253,170
|
|
|
3/25/2014
|
0.00 / 0.00%
|
10.00
|
11.20
|
10.00
|
10.50
|
10.50
|
7.23
|
356,916
|
|
|
3/24/2014
|
+0.90 / +9.38%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.50
|
7.23
|
808,940
|
|
|
3/21/2014
|
-0.10 / -1.03%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.60
|
6.61
|
213,140
|
|
|
3/20/2014
|
-0.40 / -3.96%
|
9.90
|
9.90
|
9.40
|
9.70
|
9.70
|
6.68
|
217,252
|
|
|
3/19/2014
|
+0.30 / +3.06%
|
9.80
|
10.20
|
9.70
|
10.10
|
10.10
|
6.95
|
324,446
|
|
|
3/18/2014
|
+0.60 / +6.52%
|
9.20
|
9.90
|
9.20
|
9.80
|
9.80
|
6.75
|
594,184
|
|
|
3/17/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.20
|
6.33
|
196,938
|
|
|
3/14/2014
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
6.26
|
124,990
|
|
|
3/13/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
6.33
|
63,200
|
|
|
3/12/2014
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
6.26
|
120,518
|
|
|
3/11/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
6.40
|
62,568
|
|
|