|
Closing price on 7/13/2012
|
|
| Open |
10.50 |
| High |
11.10 |
| Low |
10.50 |
| Volume |
32,700 |
| Split-adjusted Price |
7.03 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2012
|
+0.50 / +4.76%
|
10.50
|
11.10
|
10.50
|
11.00
|
11.00
|
7.03
|
32,700
|
|
|
7/12/2012
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
6.71
|
893,275
|
|
|
7/11/2012
|
+0.10 / +0.98%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
6.58
|
9,200
|
|
|
7/10/2012
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.20
|
6.52
|
6,800
|
|
|
7/9/2012
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
6.58
|
26,500
|
|
|
7/6/2012
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
6.78
|
24,795
|
|
|
7/5/2012
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.30
|
10.60
|
10.60
|
6.78
|
32,625
|
|
|
7/4/2012
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
6.65
|
30,600
|
|
|
7/3/2012
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
6.71
|
55,100
|
|
|
7/2/2012
|
+0.10 / +0.94%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
6.84
|
26,100
|
|
|
6/29/2012
|
-0.40 / -3.64%
|
10.80
|
11.00
|
10.40
|
10.60
|
10.60
|
6.78
|
14,150
|
|
|
6/28/2012
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.70
|
11.00
|
11.00
|
7.03
|
37,350
|
|
|
6/27/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.90
|
6.97
|
46,400
|
|
|
6/26/2012
|
-0.40 / -3.54%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
6.97
|
76,050
|
|
|
6/25/2012
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
7.22
|
52,800
|
|
|
6/22/2012
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
7.35
|
55,287
|
|
|
6/21/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
7.48
|
35,200
|
|
|
6/20/2012
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
7.48
|
37,500
|
|
|
6/19/2012
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
7.48
|
37,750
|
|
|
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
|
|
|