|
Closing price on 7/29/2015
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
41,900 |
| Split-adjusted Price |
7.32 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2015
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.95
|
7.32
|
41,900
|
|
|
7/28/2015
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.10
|
7.39
|
103,950
|
|
|
7/27/2015
|
+0.10 / +1.00%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.26
|
7.47
|
99,660
|
|
|
7/24/2015
|
-0.10 / -0.99%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.10
|
7.39
|
65,280
|
|
|
7/23/2015
|
-0.10 / -0.98%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.23
|
7.47
|
94,402
|
|
|
7/22/2015
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.04
|
7.54
|
145,600
|
|
|
7/21/2015
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.12
|
7.39
|
95,305
|
|
|
7/20/2015
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.13
|
7.47
|
209,522
|
|
|
7/17/2015
|
-0.10 / -0.96%
|
10.20
|
10.60
|
10.20
|
10.30
|
10.45
|
7.62
|
70,800
|
|
|
7/16/2015
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.36
|
7.69
|
157,100
|
|
|
7/15/2015
|
-0.20 / -1.90%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.68
|
7.62
|
216,330
|
|
|
7/14/2015
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.40
|
10.50
|
10.57
|
7.76
|
139,404
|
|
|
7/13/2015
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.75
|
7.99
|
181,911
|
|
|
7/10/2015
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.95
|
8.13
|
437,273
|
|
|
7/9/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.60
|
7.91
|
71,828
|
|
|
7/8/2015
|
-0.40 / -3.60%
|
11.20
|
11.20
|
10.50
|
10.70
|
10.73
|
7.91
|
363,834
|
|
|
7/7/2015
|
+0.60 / +5.71%
|
10.60
|
11.30
|
10.50
|
11.10
|
10.83
|
8.21
|
506,050
|
|
|
7/6/2015
|
+0.30 / +2.94%
|
10.20
|
10.70
|
10.20
|
10.50
|
10.53
|
7.76
|
313,826
|
|
|
7/3/2015
|
+0.10 / +0.99%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.33
|
7.54
|
241,573
|
|
|
7/2/2015
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.05
|
7.47
|
150,262
|
|
|
7/1/2015
|
-0.10 / -0.99%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.10
|
7.39
|
130,070
|
|
|
6/30/2015
|
-0.10 / -0.98%
|
10.20
|
10.50
|
10.10
|
10.10
|
10.32
|
7.47
|
140,210
|
|
|
6/29/2015
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.16
|
7.54
|
156,250
|
|
|
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
|
|
|