|
Closing price on 4/7/2014
|
|
| Open |
8.60 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
105,198 |
| Split-adjusted Price |
5.99 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/10/2014
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.30
|
6.40
|
76,900
|
|
|
3/7/2014
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
6.26
|
91,730
|
|
|
3/6/2014
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
6.20
|
52,210
|
|
|
3/5/2014
|
+0.20 / +2.25%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
6.26
|
76,920
|
|
|
3/4/2014
|
+0.10 / +1.14%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.90
|
6.13
|
109,630
|
|
|
3/3/2014
|
-0.40 / -4.35%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.80
|
6.06
|
144,010
|
|
|
2/28/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
6.33
|
95,030
|
|
|
2/27/2014
|
-0.20 / -2.13%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.20
|
6.33
|
209,522
|
|
|
2/26/2014
|
+0.60 / +6.82%
|
8.80
|
9.50
|
8.80
|
9.40
|
9.40
|
6.47
|
323,925
|
|
|
2/25/2014
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.80
|
6.06
|
235,100
|
|
|