|
Closing price on 1/5/2011
|
|
| Open |
13.60 |
| High |
13.70 |
| Low |
13.20 |
| Volume |
49,600 |
| Split-adjusted Price |
6.85 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2011
|
-0.20 / -1.47%
|
13.60
|
13.70
|
13.20
|
13.40
|
13.39
|
6.85
|
49,600
|
|
|
1/4/2011
|
-0.20 / -1.45%
|
13.70
|
13.90
|
13.60
|
13.60
|
13.69
|
6.96
|
45,800
|
|
|
12/31/2010
|
+0.20 / +1.47%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.85
|
7.06
|
47,900
|
|
|
12/30/2010
|
-0.30 / -2.16%
|
14.10
|
14.10
|
13.50
|
13.60
|
13.78
|
6.96
|
75,200
|
|
|
12/29/2010
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.98
|
7.11
|
67,700
|
|
|
12/28/2010
|
+0.20 / +1.46%
|
14.20
|
14.20
|
13.80
|
13.90
|
13.94
|
7.11
|
286,800
|
|
|
12/27/2010
|
+0.10 / +0.74%
|
14.30
|
14.30
|
13.50
|
13.70
|
13.82
|
7.01
|
193,300
|
|
|
12/24/2010
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.20
|
13.60
|
13.51
|
6.96
|
115,700
|
|
|
12/23/2010
|
-0.30 / -2.17%
|
13.30
|
14.00
|
13.30
|
13.50
|
13.54
|
6.91
|
74,400
|
|
|
12/22/2010
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.60
|
13.80
|
13.85
|
7.06
|
107,600
|
|
|
12/21/2010
|
-0.30 / -2.13%
|
14.00
|
14.30
|
13.50
|
13.80
|
13.80
|
7.06
|
160,400
|
|
|
12/20/2010
|
-0.50 / -3.42%
|
14.30
|
14.50
|
13.90
|
14.10
|
14.27
|
7.21
|
269,600
|
|
|
12/17/2010
|
+0.70 / +5.04%
|
14.00
|
14.70
|
13.80
|
14.60
|
14.31
|
7.47
|
109,600
|
|
|
12/16/2010
|
-0.50 / -3.47%
|
13.70
|
14.20
|
13.60
|
13.90
|
13.81
|
7.11
|
116,200
|
|
|
12/15/2010
|
-0.60 / -4.00%
|
14.50
|
15.10
|
14.20
|
14.40
|
14.46
|
7.37
|
382,300
|
|
|
12/14/2010
|
-0.50 / -3.23%
|
15.50
|
16.00
|
14.50
|
15.00
|
15.23
|
7.67
|
407,300
|
|
|
12/13/2010
|
+0.60 / +4.03%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.49
|
7.93
|
418,700
|
|
|
12/10/2010
|
+0.60 / +4.20%
|
13.90
|
14.90
|
13.70
|
14.90
|
14.46
|
7.62
|
372,700
|
|
|
12/9/2010
|
+0.20 / +1.42%
|
13.50
|
14.80
|
13.50
|
14.30
|
13.99
|
7.31
|
207,500
|
|
|
12/8/2010
|
-0.90 / -6.00%
|
14.50
|
14.90
|
14.10
|
14.10
|
14.25
|
7.21
|
310,600
|
|
|
12/7/2010
|
-0.70 / -4.46%
|
15.70
|
15.80
|
15.00
|
15.00
|
15.07
|
7.67
|
422,200
|
|
|
12/6/2010
|
+0.30 / +1.95%
|
16.20
|
16.40
|
14.90
|
15.70
|
16.09
|
8.03
|
238,800
|
|
|
12/3/2010
|
+0.30 / +1.99%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.38
|
7.88
|
225,900
|
|
|
12/2/2010
|
+0.60 / +4.14%
|
14.50
|
15.20
|
13.90
|
15.10
|
14.36
|
7.72
|
582,200
|
|
|
12/1/2010
|
-0.30 / -2.03%
|
14.80
|
15.80
|
14.00
|
14.50
|
14.89
|
7.42
|
429,800
|
|
|
11/30/2010
|
+0.60 / +4.23%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.77
|
7.57
|
80,500
|
|
|
11/29/2010
|
+0.80 / +5.97%
|
13.50
|
14.20
|
12.80
|
14.20
|
13.94
|
7.26
|
148,000
|
|
|
11/26/2010
|
+0.60 / +4.69%
|
13.20
|
13.40
|
13.00
|
13.40
|
13.32
|
6.85
|
252,600
|
|
|
11/25/2010
|
+0.60 / +4.92%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.62
|
6.55
|
298,100
|
|
|
11/24/2010
|
+0.30 / +2.52%
|
11.70
|
12.30
|
11.70
|
12.20
|
12.03
|
6.24
|
62,000
|
|
|