|
Closing price on 4/27/2009
|
|
| Open |
17.20 |
| High |
18.00 |
| Low |
17.10 |
| Volume |
2,000 |
| Split-adjusted Price |
4.38 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2009
|
+1.20 / +7.14%
|
17.20
|
18.00
|
17.10
|
18.00
|
18.00
|
4.38
|
2,000
|
|
|
4/24/2009
|
+0.30 / +1.82%
|
17.00
|
17.00
|
15.70
|
16.80
|
16.80
|
4.08
|
1,500
|
|
|
4/23/2009
|
+0.50 / +3.13%
|
17.00
|
17.00
|
16.10
|
16.50
|
16.50
|
4.01
|
3,400
|
|
|
4/22/2009
|
+0.80 / +5.26%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.89
|
8,400
|
|
|
4/21/2009
|
-0.90 / -5.59%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
3.70
|
19,900
|
|
|
4/20/2009
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.91
|
1,000
|
|
|
4/17/2009
|
-1.20 / -6.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4.21
|
3,000
|
|
|
4/16/2009
|
-0.50 / -2.63%
|
19.50
|
19.50
|
18.00
|
18.50
|
18.50
|
4.50
|
5,400
|
|
|
4/15/2009
|
+0.90 / +4.97%
|
19.00
|
19.30
|
19.00
|
19.00
|
19.00
|
4.62
|
2,400
|
|
|
4/14/2009
|
+1.10 / +6.47%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
4.40
|
2,200
|
|
|
4/13/2009
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.13
|
4,200
|
|
|
4/10/2009
|
+0.50 / +3.23%
|
15.90
|
16.20
|
15.80
|
16.00
|
16.00
|
3.89
|
20,300
|
|
|
4/9/2009
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
3.77
|
3,100
|
|
|
4/8/2009
|
-0.60 / -3.85%
|
15.40
|
15.40
|
14.60
|
15.00
|
15.00
|
3.65
|
1,200
|
|
|
4/7/2009
|
+0.80 / +5.41%
|
15.50
|
15.60
|
15.00
|
15.60
|
15.60
|
3.79
|
10,600
|
|
|
4/3/2009
|
+0.80 / +5.71%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
3.60
|
8,900
|
|
|
4/2/2009
|
+1.00 / +7.69%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
3.40
|
2,100
|
|
|
4/1/2009
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
3.16
|
2,300
|
|
|
3/31/2009
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
3.16
|
800
|
|
|
3/30/2009
|
0.00 / 0.00%
|
12.40
|
13.00
|
12.40
|
13.00
|
13.00
|
3.16
|
3,200
|
|
|
3/27/2009
|
+0.60 / +4.84%
|
12.50
|
13.20
|
12.50
|
13.00
|
13.00
|
3.16
|
4,100
|
|
|
3/26/2009
|
+0.80 / +6.90%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
3.01
|
5,300
|
|
|
3/25/2009
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.82
|
500
|
|
|
3/24/2009
|
+0.30 / +2.61%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.80
|
2.87
|
4,400
|
|
|
3/23/2009
|
-1.30 / -10.16%
|
12.80
|
12.80
|
11.50
|
11.50
|
11.50
|
2.80
|
1,600
|
|
|
3/20/2009
|
+0.20 / +1.59%
|
11.50
|
12.80
|
11.50
|
12.80
|
12.80
|
3.11
|
500
|
|
|
3/19/2009
|
+0.50 / +4.13%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.60
|
3.06
|
6,800
|
|
|
3/18/2009
|
+1.00 / +9.01%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
2.94
|
1,300
|
|
|
3/17/2009
|
-0.70 / -5.93%
|
12.40
|
12.40
|
11.10
|
11.10
|
11.10
|
2.70
|
1,600
|
|
|
3/16/2009
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.87
|
0
|
|
|