|
Closing price on 11/25/2009
|
|
| Open |
32.10 |
| High |
32.80 |
| Low |
30.60 |
| Volume |
256,800 |
| Split-adjusted Price |
13.73 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2009
|
-1.60 / -4.97%
|
32.10
|
32.80
|
30.60
|
30.60
|
30.94
|
13.73
|
256,800
|
|
|
11/24/2009
|
-1.20 / -3.59%
|
34.00
|
34.20
|
31.70
|
32.20
|
32.77
|
14.45
|
164,800
|
|
|
11/23/2009
|
-2.70 / -7.48%
|
35.80
|
35.90
|
33.40
|
33.40
|
33.96
|
14.99
|
330,000
|
|
|
11/20/2009
|
+2.30 / +6.80%
|
34.00
|
36.10
|
34.00
|
36.10
|
35.90
|
16.20
|
951,000
|
|
|
11/19/2009
|
-0.60 / -1.74%
|
34.00
|
34.40
|
32.80
|
33.80
|
33.76
|
15.17
|
262,600
|
|
|
11/18/2009
|
+1.70 / +5.20%
|
33.30
|
35.00
|
31.50
|
34.40
|
33.77
|
15.44
|
436,300
|
|
|
11/17/2009
|
+1.30 / +4.14%
|
33.00
|
33.30
|
32.00
|
32.70
|
33.07
|
14.67
|
485,600
|
|
|
11/16/2009
|
+1.90 / +6.44%
|
30.00
|
31.40
|
30.00
|
31.40
|
31.22
|
14.09
|
396,600
|
|
|
11/13/2009
|
0.00 / 0.00%
|
29.00
|
30.00
|
28.20
|
29.50
|
29.44
|
13.24
|
97,900
|
|
|
11/12/2009
|
+0.30 / +1.03%
|
29.10
|
30.30
|
28.50
|
29.50
|
29.65
|
13.24
|
184,600
|
|
|
11/11/2009
|
+0.70 / +2.46%
|
27.50
|
29.60
|
27.50
|
29.20
|
28.63
|
13.10
|
111,600
|
|
|
11/10/2009
|
-1.50 / -5.00%
|
31.00
|
31.00
|
28.10
|
28.50
|
28.79
|
12.79
|
210,000
|
|
|
11/9/2009
|
-1.50 / -4.76%
|
30.80
|
31.00
|
30.00
|
30.00
|
30.17
|
13.46
|
159,500
|
|
|
11/6/2009
|
-0.50 / -1.56%
|
33.50
|
33.70
|
30.60
|
31.50
|
32.25
|
14.14
|
157,500
|
|
|
11/5/2009
|
+2.30 / +7.74%
|
30.00
|
32.00
|
30.00
|
32.00
|
31.49
|
14.36
|
216,800
|
|
|
11/4/2009
|
-1.60 / -5.11%
|
29.50
|
32.00
|
29.40
|
29.70
|
30.24
|
13.33
|
210,600
|
|
|
11/3/2009
|
-2.20 / -6.57%
|
33.20
|
34.00
|
31.30
|
31.30
|
31.47
|
14.05
|
326,500
|
|
|
11/2/2009
|
-2.50 / -6.94%
|
34.80
|
34.80
|
33.50
|
33.50
|
33.62
|
15.03
|
96,100
|
|
|
10/30/2009
|
+1.20 / +3.45%
|
36.20
|
36.20
|
35.00
|
36.00
|
35.96
|
16.16
|
307,600
|
|
|
10/29/2009
|
+0.90 / +2.65%
|
33.40
|
34.80
|
31.00
|
34.80
|
33.90
|
15.62
|
392,900
|
|
|
10/28/2009
|
+1.90 / +5.94%
|
32.00
|
33.90
|
30.90
|
33.90
|
32.63
|
15.21
|
288,700
|
|
|
10/27/2009
|
-1.40 / -4.19%
|
33.00
|
33.00
|
31.50
|
32.00
|
31.74
|
14.36
|
286,100
|
|
|
10/26/2009
|
-1.00 / -2.91%
|
33.10
|
35.50
|
32.90
|
33.40
|
33.83
|
14.99
|
244,200
|
|
|
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
|
|
|