Closing price on 5/24/2012
|
|
Open |
12.40 |
High |
12.40 |
Low |
11.90 |
Volume |
59,400 |
Split-adjusted Price |
7.36 |
|
|
PVE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2012
|
-0.20 / -1.63%
|
12.40
|
12.40
|
11.90
|
12.10
|
12.10
|
7.36
|
59,400
|
|
5/23/2012
|
-0.70 / -5.38%
|
12.70
|
12.70
|
12.10
|
12.30
|
12.30
|
7.48
|
116,700
|
|
5/22/2012
|
-0.10 / -0.76%
|
13.50
|
13.50
|
12.60
|
13.00
|
13.00
|
7.90
|
53,900
|
|
5/21/2012
|
+0.80 / +6.50%
|
12.60
|
13.10
|
12.60
|
13.10
|
13.10
|
7.97
|
207,700
|
|
5/18/2012
|
-0.40 / -3.15%
|
12.70
|
12.70
|
12.20
|
12.30
|
12.30
|
7.48
|
128,800
|
|
5/17/2012
|
-0.60 / -4.51%
|
13.20
|
13.40
|
12.70
|
12.70
|
12.70
|
7.72
|
63,900
|
|
5/16/2012
|
+0.40 / +3.10%
|
13.20
|
13.30
|
12.60
|
13.30
|
13.30
|
8.09
|
132,900
|
|
5/15/2012
|
-0.50 / -3.73%
|
13.60
|
14.20
|
12.70
|
12.90
|
12.90
|
7.84
|
258,500
|
|
5/14/2012
|
-1.00 / -6.94%
|
14.20
|
14.20
|
13.30
|
13.40
|
13.40
|
8.15
|
350,600
|
|
5/11/2012
|
-0.20 / -1.37%
|
14.50
|
14.60
|
14.00
|
14.40
|
14.40
|
8.76
|
519,375
|
|
5/10/2012
|
+0.20 / +1.39%
|
15.00
|
15.00
|
13.90
|
14.60
|
14.60
|
8.88
|
375,750
|
|
5/9/2012
|
+1.10 / +8.27%
|
13.40
|
14.40
|
13.20
|
14.40
|
14.40
|
8.76
|
530,100
|
|
5/8/2012
|
-1.00 / -6.99%
|
14.50
|
14.80
|
13.30
|
13.30
|
13.30
|
8.09
|
451,950
|
|
5/7/2012
|
+1.00 / +7.52%
|
13.90
|
14.30
|
13.80
|
14.30
|
14.30
|
8.70
|
699,200
|
|
5/4/2012
|
+0.50 / +3.91%
|
13.10
|
13.70
|
13.10
|
13.30
|
13.30
|
8.09
|
371,400
|
|
5/3/2012
|
-0.10 / -0.78%
|
13.00
|
13.20
|
12.70
|
12.80
|
12.80
|
7.78
|
148,200
|
|
5/2/2012
|
+0.10 / +0.78%
|
13.60
|
13.60
|
12.90
|
12.90
|
12.90
|
7.84
|
399,495
|
|
4/27/2012
|
+0.70 / +5.79%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.80
|
7.78
|
640,750
|
|
4/26/2012
|
-0.10 / -0.82%
|
12.10
|
12.20
|
11.90
|
12.10
|
12.10
|
7.36
|
74,700
|
|
4/25/2012
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
7.42
|
201,250
|
|
4/24/2012
|
+0.20 / +1.69%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
7.30
|
93,700
|
|
4/23/2012
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
7.18
|
128,000
|
|
4/20/2012
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.60
|
11.90
|
11.90
|
7.24
|
127,070
|
|
4/19/2012
|
-0.50 / -4.03%
|
12.40
|
12.50
|
11.80
|
11.90
|
11.90
|
7.24
|
124,500
|
|
4/18/2012
|
+0.10 / +0.81%
|
12.30
|
13.00
|
12.30
|
12.40
|
12.40
|
7.54
|
137,100
|
|
4/17/2012
|
-0.20 / -1.60%
|
12.70
|
13.00
|
12.30
|
12.30
|
12.30
|
7.48
|
124,000
|
|
4/16/2012
|
+0.90 / +7.76%
|
12.00
|
12.50
|
11.70
|
12.50
|
12.50
|
7.60
|
411,700
|
|
4/13/2012
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.60
|
11.60
|
7.05
|
85,950
|
|
4/12/2012
|
-0.20 / -1.69%
|
11.90
|
12.10
|
11.60
|
11.60
|
11.60
|
7.05
|
113,700
|
|
4/11/2012
|
+0.20 / +1.72%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.80
|
7.18
|
86,100
|
|
|