|
Closing price on 6/5/2015
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
322,734 |
| Split-adjusted Price |
7.23 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/15/2015
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.49
|
6.47
|
214,922
|
|
|
5/14/2015
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.79
|
6.68
|
88,640
|
|
|
5/13/2015
|
+0.20 / +2.08%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.71
|
6.75
|
114,500
|
|
|
5/12/2015
|
-0.30 / -3.03%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.79
|
6.61
|
142,500
|
|
|
5/11/2015
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.86
|
6.82
|
139,517
|
|
|
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
|
|
|