|
Closing price on 8/14/2012
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
38,200 |
| Split-adjusted Price |
6.84 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2012
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
6.84
|
38,200
|
|
|
8/13/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
6.84
|
6,500
|
|
|
8/10/2012
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.70
|
6.84
|
21,100
|
|
|
8/9/2012
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
6.90
|
9,400
|
|
|
8/8/2012
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.90
|
6.97
|
6,000
|
|
|
8/7/2012
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.70
|
10.90
|
10.90
|
6.97
|
14,000
|
|
|
8/6/2012
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
6.97
|
12,250
|
|
|
8/3/2012
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
6.84
|
21,225
|
|
|
8/2/2012
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.60
|
6.78
|
1,700
|
|
|
8/1/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
6.78
|
9,900
|
|
|
7/31/2012
|
-0.20 / -1.85%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.60
|
6.78
|
26,800
|
|
|
7/30/2012
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.80
|
6.90
|
24,000
|
|
|
7/27/2012
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
6.84
|
19,600
|
|
|
7/26/2012
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
6.90
|
6,200
|
|
|
7/25/2012
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
6.90
|
29,100
|
|
|
7/24/2012
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
7.03
|
59,700
|
|
|
7/23/2012
|
-0.30 / -2.63%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.10
|
7.10
|
35,600
|
|
|
7/20/2012
|
-0.10 / -0.87%
|
11.70
|
11.70
|
11.20
|
11.40
|
11.40
|
7.29
|
32,800
|
|
|
7/19/2012
|
+0.50 / +4.55%
|
10.90
|
11.60
|
10.80
|
11.50
|
11.50
|
7.35
|
87,750
|
|
|
7/18/2012
|
-0.30 / -2.65%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
7.03
|
13,259
|
|
|
7/17/2012
|
+0.70 / +6.60%
|
10.60
|
11.30
|
10.60
|
11.30
|
11.30
|
7.22
|
62,600
|
|
|
7/16/2012
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
6.78
|
16,400
|
|
|
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
|
|
|