|
Closing price on 5/25/2009
|
|
| Open |
20.50 |
| High |
22.10 |
| Low |
19.30 |
| Volume |
30,300 |
| Split-adjusted Price |
7.55 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2009
|
+1.70 / +8.33%
|
20.50
|
22.10
|
19.30
|
22.10
|
22.10
|
7.55
|
30,300
|
|
|
5/22/2009
|
-1.10 / -5.12%
|
21.50
|
21.50
|
20.20
|
20.40
|
20.40
|
6.97
|
5,900
|
|
|
5/21/2009
|
-1.10 / -4.87%
|
21.50
|
23.00
|
21.50
|
21.50
|
21.50
|
7.35
|
39,700
|
|
|
5/20/2009
|
+0.40 / +1.80%
|
24.00
|
24.00
|
22.60
|
22.60
|
22.60
|
7.73
|
16,000
|
|
|
5/19/2009
|
+0.80 / +3.74%
|
22.70
|
22.70
|
21.50
|
22.20
|
22.20
|
7.59
|
38,800
|
|
|
5/18/2009
|
+1.00 / +4.90%
|
21.20
|
21.40
|
20.00
|
21.40
|
21.40
|
7.32
|
43,200
|
|
|
5/15/2009
|
+1.40 / +7.37%
|
19.00
|
20.40
|
19.00
|
20.40
|
20.40
|
6.97
|
26,800
|
|
|
5/14/2009
|
-0.60 / -3.06%
|
20.90
|
20.90
|
18.50
|
19.00
|
19.00
|
6.49
|
30,600
|
|
|
5/13/2009
|
+1.20 / +6.52%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
6.70
|
1,800
|
|
|
5/12/2009
|
+1.20 / +6.98%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
6.29
|
14,100
|
|
|
5/11/2009
|
+1.10 / +6.83%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
5.88
|
15,600
|
|
|
5/8/2009
|
+1.00 / +6.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.50
|
11,100
|
|
|
5/7/2009
|
+0.90 / +6.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5.16
|
500
|
|
|
5/6/2009
|
-4.50 / -24.06%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.85
|
13,600
|
|
|
5/5/2009
|
+1.20 / +6.86%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
4.55
|
12,300
|
|
|
5/4/2009
|
+0.80 / +4.79%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.25
|
3,000
|
|
|
4/29/2009
|
-0.30 / -1.76%
|
16.00
|
16.70
|
15.60
|
16.70
|
16.70
|
4.06
|
9,700
|
|
|
4/28/2009
|
-1.00 / -5.56%
|
17.40
|
17.40
|
16.10
|
17.00
|
17.00
|
4.13
|
1,300
|
|
|
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
|
|
|