|
Closing price on 6/26/2015
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
174,955 |
| Split-adjusted Price |
7.76 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2015
|
-1.10 / -9.48%
|
10.80
|
11.00
|
10.50
|
10.50
|
10.80
|
7.76
|
174,955
|
|
|
6/25/2015
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.54
|
7.99
|
237,467
|
|
|
6/24/2015
|
+0.10 / +0.86%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.87
|
8.05
|
346,483
|
|
|
6/23/2015
|
+0.10 / +0.87%
|
11.60
|
11.90
|
11.50
|
11.60
|
11.73
|
7.99
|
153,250
|
|
|
6/22/2015
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
7.92
|
93,267
|
|
|
6/19/2015
|
+0.10 / +0.88%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.57
|
7.92
|
243,010
|
|
|
6/18/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.30
|
11.40
|
11.52
|
7.85
|
305,940
|
|
|
6/17/2015
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.54
|
7.85
|
328,250
|
|
|
6/16/2015
|
+0.10 / +0.87%
|
11.40
|
12.00
|
11.40
|
11.60
|
11.76
|
7.99
|
387,310
|
|
|
6/15/2015
|
-0.50 / -4.17%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.68
|
7.92
|
391,400
|
|
|
6/12/2015
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.80
|
12.00
|
11.97
|
8.26
|
508,900
|
|
|
6/11/2015
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.00
|
12.00
|
12.41
|
8.26
|
712,080
|
|
|
6/10/2015
|
+0.70 / +6.19%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.72
|
8.26
|
653,000
|
|
|
6/9/2015
|
+0.20 / +1.80%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.24
|
7.78
|
616,177
|
|
|
6/8/2015
|
+0.60 / +5.71%
|
10.50
|
11.40
|
10.50
|
11.10
|
11.06
|
7.64
|
670,949
|
|
|
6/5/2015
|
-0.10 / -0.94%
|
10.50
|
10.80
|
10.30
|
10.50
|
10.55
|
7.23
|
322,734
|
|
|
6/4/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.57
|
7.30
|
345,400
|
|
|
6/3/2015
|
+0.80 / +8.16%
|
9.90
|
10.60
|
9.90
|
10.60
|
10.32
|
7.30
|
560,750
|
|
|
6/2/2015
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.80
|
6.75
|
101,500
|
|
|
6/1/2015
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.75
|
6.75
|
68,600
|
|
|
5/29/2015
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.74
|
6.68
|
81,100
|
|
|
5/28/2015
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.77
|
6.75
|
186,585
|
|
|
5/27/2015
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.65
|
6.68
|
79,600
|
|
|
5/26/2015
|
+0.10 / +1.03%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.89
|
6.75
|
96,500
|
|
|
5/25/2015
|
-0.30 / -3.00%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.80
|
6.68
|
159,400
|
|
|
5/22/2015
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.99
|
6.88
|
140,000
|
|
|
5/21/2015
|
+0.10 / +1.00%
|
9.90
|
10.30
|
9.80
|
10.10
|
10.09
|
6.95
|
149,473
|
|
|
5/20/2015
|
+0.60 / +6.38%
|
9.20
|
10.00
|
9.20
|
10.00
|
9.63
|
6.88
|
186,000
|
|
|
5/19/2015
|
+0.20 / +2.17%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.27
|
6.47
|
141,800
|
|
|
5/18/2015
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.22
|
6.33
|
145,093
|
|
|