|
Closing price on 9/30/2014
|
|
| Open |
14.70 |
| High |
15.30 |
| Low |
14.50 |
| Volume |
282,608 |
| Split-adjusted Price |
10.33 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2014
|
+0.10 / +0.67%
|
14.70
|
15.30
|
14.50
|
15.00
|
15.00
|
10.33
|
282,608
|
|
|
9/29/2014
|
-0.40 / -2.61%
|
15.40
|
15.40
|
14.90
|
14.90
|
14.90
|
10.26
|
231,720
|
|
|
9/26/2014
|
-0.70 / -4.38%
|
16.10
|
16.40
|
15.30
|
15.30
|
15.30
|
10.53
|
527,605
|
|
|
9/25/2014
|
+1.40 / +9.59%
|
14.70
|
16.00
|
14.60
|
16.00
|
16.00
|
11.01
|
585,020
|
|
|
9/24/2014
|
+0.10 / +0.69%
|
14.50
|
15.00
|
14.30
|
14.60
|
14.60
|
10.05
|
549,481
|
|
|
9/23/2014
|
-1.20 / -7.64%
|
15.30
|
15.60
|
14.50
|
14.50
|
14.50
|
9.98
|
955,075
|
|
|
9/22/2014
|
0.00 / 0.00%
|
15.70
|
16.40
|
15.70
|
15.70
|
15.70
|
10.81
|
258,150
|
|
|
9/19/2014
|
+0.20 / +1.29%
|
15.40
|
16.30
|
14.70
|
15.70
|
15.70
|
10.81
|
648,574
|
|
|
9/18/2014
|
-1.70 / -9.88%
|
17.10
|
17.40
|
15.50
|
15.50
|
15.50
|
10.67
|
1,029,536
|
|
|
9/17/2014
|
-1.10 / -6.01%
|
18.30
|
18.90
|
17.00
|
17.20
|
17.20
|
11.84
|
891,129
|
|
|
9/16/2014
|
+1.30 / +7.65%
|
16.80
|
18.30
|
16.50
|
18.30
|
18.30
|
12.60
|
1,139,283
|
|
|
9/15/2014
|
-0.50 / -2.86%
|
17.50
|
18.50
|
17.00
|
17.00
|
17.00
|
11.70
|
1,143,667
|
|
|
9/12/2014
|
+0.30 / +1.74%
|
17.20
|
17.50
|
16.80
|
17.50
|
17.50
|
12.05
|
942,465
|
|
|
9/11/2014
|
+0.50 / +2.99%
|
16.70
|
17.50
|
16.30
|
17.20
|
17.20
|
11.84
|
980,032
|
|
|
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
|
|
|