|
Closing price on 9/10/2014
|
|
| Open |
16.00 |
| High |
16.90 |
| Low |
14.90 |
| Volume |
1,177,057 |
| Split-adjusted Price |
11.50 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2014
|
+0.40 / +2.45%
|
16.00
|
16.90
|
14.90
|
16.70
|
16.70
|
11.50
|
1,177,057
|
|
|
9/9/2014
|
+0.80 / +5.16%
|
16.00
|
17.00
|
15.40
|
16.30
|
16.30
|
11.22
|
1,467,684
|
|
|
9/8/2014
|
+1.40 / +9.93%
|
14.20
|
15.50
|
14.20
|
15.50
|
15.50
|
10.67
|
1,285,625
|
|
|
9/5/2014
|
+1.20 / +9.30%
|
12.90
|
14.10
|
12.90
|
14.10
|
14.10
|
9.71
|
1,203,775
|
|
|
9/4/2014
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.50
|
12.90
|
12.90
|
8.88
|
563,595
|
|
|
9/3/2014
|
-0.20 / -1.53%
|
13.30
|
13.30
|
12.90
|
12.90
|
12.90
|
8.88
|
482,912
|
|
|
8/29/2014
|
-0.20 / -1.50%
|
13.50
|
13.60
|
13.10
|
13.10
|
13.10
|
9.02
|
693,150
|
|
|
8/28/2014
|
+0.30 / +2.31%
|
13.00
|
13.70
|
13.00
|
13.30
|
13.30
|
9.16
|
489,910
|
|
|
8/27/2014
|
-0.60 / -4.41%
|
13.50
|
13.60
|
13.00
|
13.00
|
13.00
|
8.95
|
481,137
|
|
|
8/26/2014
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.40
|
13.60
|
13.60
|
9.36
|
1,979,502
|
|
|
8/25/2014
|
+0.60 / +4.62%
|
13.10
|
14.00
|
13.10
|
13.60
|
13.60
|
9.36
|
753,183
|
|
|
8/22/2014
|
-0.40 / -2.99%
|
13.40
|
13.60
|
13.00
|
13.00
|
13.00
|
8.95
|
448,910
|
|
|
8/21/2014
|
+0.40 / +3.08%
|
13.10
|
13.70
|
12.90
|
13.40
|
13.40
|
9.22
|
933,283
|
|
|
8/20/2014
|
+0.30 / +2.36%
|
12.50
|
13.20
|
12.00
|
13.00
|
13.00
|
8.95
|
971,135
|
|
|
8/19/2014
|
+0.30 / +2.42%
|
12.60
|
13.20
|
12.40
|
12.70
|
12.70
|
8.74
|
964,139
|
|
|
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
|
|
|