|
Closing price on 6/18/2012
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
23,700 |
| Split-adjusted Price |
7.54 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2012
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
7.54
|
23,700
|
|
|
6/15/2012
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.50
|
11.80
|
11.80
|
7.54
|
39,300
|
|
|
6/14/2012
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.70
|
7.48
|
64,800
|
|
|
6/13/2012
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
7.48
|
40,350
|
|
|
6/12/2012
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.70
|
7.48
|
73,600
|
|
|
6/11/2012
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
7.54
|
71,900
|
|
|
6/8/2012
|
-0.40 / -3.25%
|
12.30
|
12.40
|
11.80
|
11.90
|
11.90
|
7.61
|
80,000
|
|
|
6/7/2012
|
+0.60 / +5.13%
|
11.00
|
12.30
|
11.00
|
12.30
|
12.30
|
7.86
|
86,200
|
|
|
6/6/2012
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.40
|
11.70
|
11.70
|
7.48
|
20,400
|
|
|
6/5/2012
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.60
|
7.42
|
76,530
|
|
|
6/4/2012
|
-0.60 / -5.04%
|
11.70
|
11.70
|
11.20
|
11.30
|
11.30
|
7.22
|
80,643
|
|
|
6/1/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
7.61
|
84,700
|
|
|
5/31/2012
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
7.61
|
145,920
|
|
|
5/30/2012
|
-0.30 / -2.44%
|
12.20
|
12.20
|
11.80
|
12.00
|
12.00
|
7.67
|
62,535
|
|
|
5/29/2012
|
-0.30 / -2.38%
|
12.20
|
12.50
|
12.20
|
12.30
|
12.30
|
7.48
|
26,200
|
|
|
5/28/2012
|
-0.30 / -2.33%
|
12.50
|
13.20
|
12.20
|
12.60
|
12.60
|
7.66
|
64,900
|
|
|
5/25/2012
|
+0.80 / +6.61%
|
12.60
|
12.90
|
12.40
|
12.90
|
12.90
|
7.84
|
94,750
|
|
|
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
|
|
|