|
Closing price on 3/30/2010
|
|
| Open |
22.50 |
| High |
23.50 |
| Low |
22.20 |
| Volume |
254,600 |
| Split-adjusted Price |
10.32 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2010
|
+1.00 / +4.55%
|
22.50
|
23.50
|
22.20
|
23.00
|
22.81
|
10.32
|
254,600
|
|
|
3/29/2010
|
0.00 / 0.00%
|
22.20
|
22.90
|
22.00
|
22.00
|
22.32
|
9.87
|
59,300
|
|
|
3/26/2010
|
-0.40 / -1.79%
|
22.30
|
23.00
|
21.90
|
22.00
|
22.36
|
9.87
|
68,600
|
|
|
3/25/2010
|
-1.20 / -5.08%
|
23.30
|
23.30
|
21.90
|
22.40
|
22.27
|
10.05
|
84,800
|
|
|
3/24/2010
|
-0.20 / -0.84%
|
23.70
|
24.00
|
22.90
|
23.60
|
23.32
|
10.59
|
79,900
|
|
|
3/23/2010
|
+1.20 / +5.31%
|
22.50
|
23.80
|
22.50
|
23.80
|
22.87
|
10.68
|
164,500
|
|
|
3/22/2010
|
-0.50 / -2.16%
|
22.10
|
23.20
|
22.10
|
22.60
|
22.40
|
10.14
|
80,700
|
|
|
3/19/2010
|
-0.90 / -3.75%
|
23.50
|
23.60
|
22.50
|
23.10
|
23.26
|
10.37
|
57,800
|
|
|
3/18/2010
|
+1.60 / +7.14%
|
23.40
|
24.20
|
22.30
|
24.00
|
23.36
|
10.77
|
155,400
|
|
|
3/17/2010
|
-0.60 / -2.61%
|
23.90
|
24.00
|
22.00
|
22.40
|
22.81
|
10.05
|
131,100
|
|
|
3/16/2010
|
-1.40 / -5.74%
|
24.30
|
24.30
|
23.00
|
23.00
|
23.31
|
10.32
|
108,700
|
|
|
3/15/2010
|
-0.20 / -0.81%
|
24.80
|
25.50
|
24.30
|
24.40
|
24.68
|
10.95
|
135,300
|
|
|
3/12/2010
|
+0.70 / +2.93%
|
24.50
|
24.90
|
24.00
|
24.60
|
24.42
|
11.04
|
105,500
|
|
|
3/11/2010
|
-0.30 / -1.24%
|
24.70
|
25.20
|
23.90
|
23.90
|
24.26
|
10.73
|
87,400
|
|
|
3/10/2010
|
-1.10 / -4.35%
|
25.80
|
25.80
|
24.10
|
24.20
|
24.69
|
10.86
|
88,000
|
|
|
3/9/2010
|
+0.40 / +1.61%
|
25.00
|
26.00
|
24.50
|
25.30
|
25.44
|
11.35
|
213,200
|
|
|
3/8/2010
|
+0.60 / +2.47%
|
24.80
|
25.50
|
24.20
|
24.90
|
24.75
|
11.17
|
121,400
|
|
|
3/5/2010
|
0.00 / 0.00%
|
23.50
|
25.00
|
23.50
|
24.30
|
24.37
|
10.91
|
110,200
|
|
|
3/4/2010
|
+0.30 / +1.25%
|
24.20
|
25.20
|
24.00
|
24.30
|
24.92
|
10.91
|
222,500
|
|
|
3/3/2010
|
+0.80 / +3.45%
|
23.30
|
24.20
|
22.90
|
24.00
|
23.57
|
10.77
|
231,000
|
|
|
3/2/2010
|
-0.30 / -1.28%
|
23.00
|
23.90
|
22.80
|
23.20
|
23.30
|
10.41
|
157,900
|
|
|
3/1/2010
|
+0.60 / +2.62%
|
22.50
|
23.90
|
22.50
|
23.50
|
23.23
|
10.55
|
98,300
|
|
|
2/26/2010
|
-0.10 / -0.43%
|
23.50
|
24.00
|
22.50
|
22.90
|
22.81
|
10.28
|
75,500
|
|
|
2/25/2010
|
+1.30 / +5.99%
|
22.70
|
23.00
|
22.00
|
23.00
|
22.94
|
10.32
|
246,500
|
|
|
2/24/2010
|
+1.00 / +4.83%
|
20.10
|
21.70
|
20.00
|
21.70
|
21.46
|
9.74
|
100,400
|
|
|
2/23/2010
|
-0.80 / -3.72%
|
21.50
|
21.50
|
20.20
|
20.70
|
20.34
|
9.29
|
22,800
|
|
|
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
|
|
|