|
Closing price on 2/22/2010
|
|
| Open |
22.40 |
| High |
22.50 |
| Low |
21.40 |
| Volume |
15,800 |
| Split-adjusted Price |
9.65 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2010
|
0.00 / 0.00%
|
22.40
|
22.50
|
21.40
|
21.50
|
21.71
|
9.65
|
15,800
|
|
|
2/12/2010
|
+0.30 / +1.42%
|
21.00
|
21.60
|
21.00
|
21.50
|
21.41
|
9.65
|
31,300
|
|
|
2/11/2010
|
+0.70 / +3.41%
|
20.50
|
21.20
|
20.50
|
21.20
|
20.80
|
9.51
|
19,600
|
|
|
2/10/2010
|
+0.90 / +4.59%
|
20.40
|
20.50
|
20.30
|
20.50
|
20.44
|
9.20
|
16,500
|
|
|
2/9/2010
|
-0.30 / -1.51%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.69
|
8.80
|
28,000
|
|
|
2/8/2010
|
-0.50 / -2.45%
|
20.00
|
20.30
|
19.80
|
19.90
|
19.97
|
8.93
|
19,400
|
|
|
2/5/2010
|
-1.20 / -5.56%
|
21.00
|
21.00
|
20.10
|
20.40
|
20.48
|
9.15
|
45,200
|
|
|
2/4/2010
|
+0.90 / +4.35%
|
21.00
|
21.70
|
20.90
|
21.60
|
21.25
|
9.69
|
46,200
|
|
|
2/3/2010
|
+0.10 / +0.49%
|
20.80
|
21.00
|
20.70
|
20.70
|
20.89
|
9.29
|
27,600
|
|
|
2/2/2010
|
-0.10 / -0.48%
|
21.00
|
21.50
|
20.50
|
20.60
|
20.99
|
9.24
|
29,600
|
|
|
2/1/2010
|
+0.10 / +0.49%
|
20.70
|
21.00
|
20.40
|
20.70
|
20.70
|
9.29
|
24,400
|
|
|
1/29/2010
|
+0.10 / +0.49%
|
20.50
|
21.30
|
19.80
|
20.60
|
20.40
|
9.24
|
102,900
|
|
|
1/28/2010
|
-1.00 / -4.65%
|
21.40
|
21.40
|
20.50
|
20.50
|
20.69
|
9.20
|
22,100
|
|
|
1/27/2010
|
-1.30 / -5.70%
|
23.00
|
23.00
|
21.20
|
21.50
|
21.42
|
9.65
|
30,500
|
|
|
1/26/2010
|
+1.00 / +4.59%
|
22.60
|
22.80
|
22.00
|
22.80
|
22.74
|
10.23
|
69,900
|
|
|
1/25/2010
|
+0.70 / +3.32%
|
22.00
|
22.00
|
20.50
|
21.80
|
21.37
|
9.78
|
47,700
|
|
|
1/22/2010
|
+0.70 / +3.43%
|
20.00
|
21.70
|
20.00
|
21.10
|
20.79
|
9.47
|
90,600
|
|
|
1/21/2010
|
-1.30 / -5.99%
|
21.90
|
22.00
|
20.40
|
20.40
|
20.85
|
9.15
|
69,100
|
|
|
1/20/2010
|
-1.10 / -4.82%
|
22.30
|
23.00
|
21.40
|
21.70
|
21.95
|
9.74
|
41,500
|
|
|
1/19/2010
|
+0.30 / +1.33%
|
23.00
|
23.50
|
22.60
|
22.80
|
23.02
|
10.23
|
69,300
|
|
|
1/18/2010
|
-1.50 / -6.25%
|
23.50
|
23.50
|
22.50
|
22.50
|
22.61
|
10.10
|
84,000
|
|
|
1/15/2010
|
-0.90 / -3.61%
|
25.00
|
25.00
|
23.90
|
24.00
|
24.14
|
10.77
|
54,500
|
|
|
1/14/2010
|
+0.70 / +2.89%
|
24.60
|
24.90
|
24.00
|
24.90
|
24.86
|
11.17
|
186,000
|
|
|
1/13/2010
|
+1.10 / +4.76%
|
22.90
|
24.90
|
22.00
|
24.20
|
23.30
|
10.86
|
119,500
|
|
|
1/12/2010
|
-1.20 / -4.94%
|
24.60
|
25.00
|
23.10
|
23.10
|
23.60
|
10.37
|
122,100
|
|
|
1/11/2010
|
-1.30 / -5.08%
|
26.00
|
26.00
|
24.30
|
24.30
|
24.76
|
10.91
|
104,500
|
|
|
1/8/2010
|
-0.70 / -2.66%
|
27.00
|
27.90
|
24.80
|
25.60
|
26.03
|
11.49
|
223,500
|
|
|
1/7/2010
|
-0.70 / -2.59%
|
26.00
|
27.10
|
26.00
|
26.30
|
26.65
|
11.80
|
170,800
|
|
|
1/6/2010
|
-1.10 / -3.91%
|
28.90
|
28.90
|
26.80
|
27.00
|
27.56
|
12.12
|
114,000
|
|
|
1/5/2010
|
+1.60 / +6.04%
|
28.00
|
28.10
|
27.10
|
28.10
|
28.01
|
12.61
|
250,000
|
|
|