|
Closing price on 10/23/2009
|
|
| Open |
36.00 |
| High |
36.50 |
| Low |
33.60 |
| Volume |
523,800 |
| Split-adjusted Price |
15.44 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2009
|
-1.60 / -4.44%
|
36.00
|
36.50
|
33.60
|
34.40
|
34.57
|
15.44
|
523,800
|
|
|
10/22/2009
|
-0.50 / -1.37%
|
36.00
|
37.00
|
35.50
|
36.00
|
36.12
|
16.16
|
133,100
|
|
|
10/21/2009
|
-0.80 / -2.14%
|
37.50
|
37.50
|
36.30
|
36.50
|
36.71
|
16.38
|
206,600
|
|
|
10/20/2009
|
0.00 / 0.00%
|
36.80
|
39.00
|
36.70
|
37.30
|
37.15
|
16.74
|
300,500
|
|
|
10/19/2009
|
+0.40 / +1.08%
|
38.00
|
38.00
|
36.00
|
37.30
|
36.84
|
16.74
|
238,900
|
|
|
10/16/2009
|
-2.40 / -6.11%
|
39.50
|
39.50
|
36.90
|
36.90
|
37.20
|
16.56
|
460,800
|
|
|
10/15/2009
|
+0.80 / +2.08%
|
40.30
|
40.30
|
38.50
|
39.30
|
39.58
|
17.64
|
623,300
|
|
|
10/14/2009
|
+1.80 / +4.90%
|
36.90
|
39.70
|
36.00
|
38.50
|
37.73
|
17.28
|
523,600
|
|
|
10/13/2009
|
-2.10 / -5.41%
|
40.00
|
40.00
|
36.50
|
36.70
|
37.67
|
16.47
|
418,200
|
|
|
10/12/2009
|
+2.40 / +6.59%
|
38.60
|
38.80
|
37.00
|
38.80
|
38.71
|
17.41
|
467,500
|
|
|
10/9/2009
|
+1.90 / +5.51%
|
35.50
|
36.40
|
35.50
|
36.40
|
36.34
|
16.34
|
709,600
|
|
|
10/8/2009
|
+1.90 / +5.83%
|
31.90
|
34.50
|
31.90
|
34.50
|
34.12
|
15.48
|
798,600
|
|
|
10/7/2009
|
-0.30 / -0.91%
|
33.00
|
33.60
|
31.80
|
32.60
|
32.30
|
14.63
|
552,600
|
|
|
10/6/2009
|
-1.20 / -3.52%
|
36.00
|
36.20
|
32.20
|
32.90
|
33.60
|
14.76
|
384,500
|
|
|
10/5/2009
|
+0.80 / +2.40%
|
34.00
|
34.10
|
32.10
|
34.10
|
33.90
|
15.30
|
636,900
|
|
|
10/2/2009
|
+1.70 / +5.38%
|
31.60
|
33.30
|
29.90
|
33.30
|
31.95
|
14.94
|
597,300
|
|
|
10/1/2009
|
+2.10 / +7.12%
|
29.90
|
31.60
|
29.90
|
31.60
|
31.24
|
14.18
|
1,173,100
|
|
|
9/30/2009
|
-0.10 / -0.34%
|
30.00
|
30.40
|
29.00
|
29.50
|
29.57
|
13.24
|
371,500
|
|
|
9/29/2009
|
+0.30 / +1.02%
|
30.00
|
30.00
|
28.80
|
29.60
|
29.37
|
13.28
|
327,300
|
|
|
9/28/2009
|
-0.40 / -1.35%
|
29.50
|
30.60
|
28.50
|
29.30
|
29.30
|
13.15
|
173,600
|
|
|
9/25/2009
|
-0.40 / -1.33%
|
28.60
|
30.30
|
28.40
|
29.70
|
29.33
|
13.33
|
227,400
|
|
|
9/24/2009
|
+0.10 / +0.33%
|
31.50
|
31.50
|
30.10
|
30.10
|
30.29
|
13.51
|
415,200
|
|
|
9/23/2009
|
-0.60 / -1.96%
|
32.50
|
32.50
|
28.30
|
30.00
|
32.27
|
13.46
|
733,100
|
|
|
9/22/2009
|
+1.20 / +4.08%
|
28.60
|
30.60
|
28.60
|
30.60
|
30.42
|
13.73
|
258,200
|
|
|
9/21/2009
|
+1.40 / +5.00%
|
28.40
|
30.00
|
27.30
|
29.40
|
28.62
|
13.19
|
443,700
|
|
|
9/18/2009
|
-0.50 / -1.75%
|
29.40
|
29.40
|
28.00
|
28.00
|
28.42
|
12.57
|
239,900
|
|
|
9/17/2009
|
-0.50 / -1.72%
|
30.00
|
30.00
|
28.30
|
28.50
|
28.79
|
12.79
|
191,800
|
|
|
9/16/2009
|
-1.70 / -5.54%
|
31.20
|
31.30
|
29.00
|
29.00
|
29.69
|
13.01
|
171,400
|
|
|
9/15/2009
|
+1.80 / +6.23%
|
29.20
|
30.90
|
28.10
|
30.70
|
29.69
|
13.78
|
377,800
|
|
|
9/14/2009
|
-0.30 / -1.03%
|
29.50
|
29.50
|
28.40
|
28.90
|
28.90
|
12.97
|
283,900
|
|
|