|
Closing price on 8/18/2014
|
|
| Open |
11.30 |
| High |
12.40 |
| Low |
11.30 |
| Volume |
724,292 |
| Split-adjusted Price |
8.54 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2014
|
+1.10 / +9.73%
|
11.30
|
12.40
|
11.30
|
12.40
|
12.40
|
8.54
|
724,292
|
|
|
8/15/2014
|
+1.00 / +9.71%
|
10.50
|
11.30
|
10.30
|
11.30
|
11.30
|
7.78
|
1,532,242
|
|
|
8/14/2014
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
7.09
|
435,590
|
|
|
8/13/2014
|
+0.40 / +3.88%
|
10.30
|
10.90
|
10.10
|
10.70
|
10.70
|
7.37
|
640,215
|
|
|
8/12/2014
|
-0.10 / -0.96%
|
11.20
|
11.20
|
10.00
|
10.30
|
10.30
|
7.09
|
522,000
|
|
|
8/11/2014
|
+0.10 / +0.97%
|
10.30
|
10.70
|
9.90
|
10.40
|
10.40
|
7.16
|
470,730
|
|
|
8/8/2014
|
+0.90 / +9.57%
|
9.40
|
10.30
|
9.40
|
10.30
|
10.30
|
7.09
|
966,834
|
|
|
8/7/2014
|
+0.50 / +5.62%
|
9.00
|
9.60
|
8.70
|
9.40
|
9.40
|
6.47
|
448,650
|
|
|
8/6/2014
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
6.13
|
197,610
|
|
|
8/5/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
6.20
|
224,800
|
|
|
8/4/2014
|
+0.20 / +2.27%
|
8.90
|
9.20
|
8.80
|
9.00
|
9.00
|
6.20
|
342,805
|
|
|
8/1/2014
|
+0.10 / +1.15%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.80
|
6.06
|
97,340
|
|
|
7/31/2014
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
5.99
|
77,627
|
|
|
7/30/2014
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
5.85
|
142,155
|
|
|
7/29/2014
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.80
|
8.10
|
8.10
|
5.58
|
420,200
|
|
|
7/28/2014
|
-0.60 / -6.98%
|
8.40
|
8.50
|
8.00
|
8.00
|
8.00
|
5.51
|
181,942
|
|
|
7/25/2014
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
5.92
|
112,050
|
|
|
7/24/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
9.00
|
9.00
|
6.20
|
132,300
|
|
|
7/23/2014
|
+0.30 / +3.45%
|
8.70
|
9.10
|
8.70
|
9.00
|
9.00
|
6.20
|
245,500
|
|
|
7/22/2014
|
-0.40 / -4.40%
|
8.90
|
9.00
|
8.60
|
8.70
|
8.70
|
5.99
|
312,700
|
|
|
7/21/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.10
|
6.26
|
390,182
|
|
|
7/18/2014
|
+0.80 / +9.64%
|
8.40
|
9.10
|
8.40
|
9.10
|
9.10
|
6.26
|
605,660
|
|
|
7/17/2014
|
+0.70 / +9.21%
|
7.90
|
8.30
|
7.70
|
8.30
|
8.30
|
5.71
|
549,000
|
|
|
7/16/2014
|
+0.20 / +2.70%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
5.23
|
150,500
|
|
|
7/15/2014
|
+0.10 / +1.37%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.40
|
5.09
|
144,300
|
|
|
7/14/2014
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.30
|
5.03
|
62,400
|
|
|
7/11/2014
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
4.96
|
37,750
|
|
|
7/10/2014
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
4.89
|
158,712
|
|
|
7/9/2014
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
5.03
|
70,200
|
|
|
7/8/2014
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.10
|
7.30
|
7.30
|
5.03
|
76,255
|
|
|