|
Closing price on 5/8/2015
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
70,700 |
| Split-adjusted Price |
6.88 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2015
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.84
|
6.88
|
70,700
|
|
|
5/7/2015
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.96
|
6.88
|
46,910
|
|
|
5/6/2015
|
+0.10 / +1.02%
|
9.90
|
10.20
|
9.90
|
9.90
|
10.03
|
6.82
|
369,061
|
|
|
5/5/2015
|
+0.30 / +3.16%
|
9.50
|
9.90
|
9.20
|
9.80
|
9.48
|
6.75
|
226,810
|
|
|
5/4/2015
|
-0.70 / -6.86%
|
10.30
|
10.30
|
9.50
|
9.50
|
9.83
|
6.54
|
177,500
|
|
|
4/27/2015
|
-0.30 / -2.86%
|
10.60
|
10.60
|
10.00
|
10.20
|
10.23
|
7.02
|
109,600
|
|
|
4/24/2015
|
+0.40 / +3.96%
|
10.10
|
10.60
|
10.10
|
10.50
|
10.39
|
7.23
|
209,965
|
|
|
4/23/2015
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.20
|
6.95
|
62,960
|
|
|
4/22/2015
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.26
|
6.95
|
121,610
|
|
|
4/21/2015
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.36
|
7.09
|
171,825
|
|
|
4/20/2015
|
-0.20 / -1.89%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.51
|
7.16
|
124,120
|
|
|
4/17/2015
|
-0.30 / -2.75%
|
10.60
|
11.00
|
10.30
|
10.60
|
10.72
|
7.30
|
210,920
|
|
|
4/16/2015
|
+0.20 / +1.87%
|
11.00
|
11.30
|
10.90
|
10.90
|
11.16
|
7.50
|
403,130
|
|
|
4/15/2015
|
+0.80 / +8.08%
|
10.00
|
10.80
|
9.90
|
10.70
|
10.43
|
7.37
|
405,475
|
|
|
4/14/2015
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.77
|
6.82
|
117,400
|
|
|
4/13/2015
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.68
|
6.68
|
88,300
|
|
|
4/10/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.62
|
6.61
|
96,430
|
|
|
4/9/2015
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
6.61
|
107,500
|
|
|
4/8/2015
|
+0.20 / +2.15%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.51
|
6.54
|
54,900
|
|
|
4/7/2015
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.28
|
6.40
|
73,490
|
|
|
4/6/2015
|
-0.10 / -1.06%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
6.40
|
80,300
|
|
|
4/3/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.10
|
9.40
|
9.24
|
6.47
|
48,800
|
|
|
4/2/2015
|
+0.30 / +3.30%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.17
|
6.47
|
67,950
|
|
|
4/1/2015
|
-0.40 / -4.21%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.35
|
6.26
|
50,400
|
|
|
3/31/2015
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.55
|
6.54
|
78,000
|
|
|
3/30/2015
|
-0.40 / -4.08%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.55
|
6.47
|
62,400
|
|
|
3/27/2015
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
6.75
|
54,600
|
|
|
3/26/2015
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.85
|
6.68
|
172,700
|
|
|
3/25/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.68
|
6.82
|
110,500
|
|
|
3/24/2015
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.81
|
6.82
|
106,680
|
|
|