|
Closing price on 6/20/2014
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.70 |
| Volume |
45,060 |
| Split-adjusted Price |
4.68 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
4.68
|
45,060
|
|
|
6/19/2014
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.80
|
4.68
|
68,500
|
|
|
6/18/2014
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
4.75
|
95,100
|
|
|
6/17/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
4.68
|
85,100
|
|
|
6/16/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
4.68
|
9,600
|
|
|
6/13/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
4.68
|
18,200
|
|
|
6/12/2014
|
-0.10 / -1.45%
|
7.30
|
7.30
|
6.70
|
6.80
|
6.80
|
4.68
|
90,500
|
|
|
6/11/2014
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
4.75
|
60,000
|
|
|
6/10/2014
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
4.54
|
50,400
|
|
|
6/9/2014
|
+0.20 / +2.99%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
4.75
|
7,800
|
|
|
6/6/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
4.61
|
8,600
|
|
|
6/5/2014
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
4.61
|
34,856
|
|
|
6/4/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
4.54
|
13,000
|
|
|
6/3/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
4.54
|
8,000
|
|
|
6/2/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.54
|
40,000
|
|
|
5/30/2014
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
4.54
|
7,400
|
|
|
5/29/2014
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
4.61
|
62,500
|
|
|
5/28/2014
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
4.75
|
39,900
|
|
|
5/27/2014
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.70
|
7.00
|
7.00
|
4.82
|
27,397
|
|
|
5/26/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
4.61
|
15,500
|
|
|
5/23/2014
|
-0.10 / -1.47%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
4.61
|
7,870
|
|
|
5/22/2014
|
-0.40 / -5.56%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.80
|
4.68
|
34,050
|
|
|
5/21/2014
|
+0.50 / +7.46%
|
6.70
|
7.20
|
6.60
|
7.20
|
7.20
|
4.96
|
122,520
|
|
|
5/20/2014
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
4.61
|
80,450
|
|
|
5/19/2014
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
4.47
|
87,000
|
|
|
5/16/2014
|
+0.40 / +6.78%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
4.34
|
36,600
|
|
|
5/15/2014
|
-0.60 / -9.23%
|
6.10
|
6.50
|
5.90
|
5.90
|
5.90
|
4.06
|
157,210
|
|
|
5/14/2014
|
+0.50 / +8.33%
|
6.00
|
6.60
|
6.00
|
6.50
|
6.50
|
4.47
|
41,690
|
|
|
5/13/2014
|
-0.40 / -6.25%
|
6.00
|
6.40
|
5.80
|
6.00
|
6.00
|
4.13
|
166,820
|
|
|
5/12/2014
|
-0.70 / -9.86%
|
7.00
|
7.00
|
6.40
|
6.40
|
6.40
|
4.41
|
73,400
|
|
|