|
Closing price on 4/13/2010
|
|
| Open |
24.00 |
| High |
24.50 |
| Low |
23.00 |
| Volume |
272,000 |
| Split-adjusted Price |
10.46 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2010
|
-1.20 / -4.90%
|
24.00
|
24.50
|
23.00
|
23.30
|
23.44
|
10.46
|
272,000
|
|
|
4/12/2010
|
-0.80 / -3.16%
|
25.50
|
25.60
|
24.00
|
24.50
|
24.72
|
10.99
|
160,800
|
|
|
4/9/2010
|
-0.90 / -3.44%
|
27.00
|
27.20
|
24.80
|
25.30
|
25.62
|
11.35
|
137,700
|
|
|
4/8/2010
|
+1.60 / +6.50%
|
24.70
|
26.20
|
24.70
|
26.20
|
26.02
|
11.76
|
626,100
|
|
|
4/7/2010
|
+0.10 / +0.41%
|
25.00
|
25.50
|
24.00
|
24.60
|
24.50
|
11.04
|
144,900
|
|
|
4/6/2010
|
+0.40 / +1.66%
|
25.20
|
25.20
|
24.00
|
24.50
|
24.97
|
10.99
|
527,500
|
|
|
4/5/2010
|
+1.60 / +7.11%
|
22.50
|
24.10
|
22.50
|
24.10
|
23.61
|
10.82
|
266,000
|
|
|
4/2/2010
|
-0.20 / -0.88%
|
22.70
|
23.10
|
22.10
|
22.50
|
22.57
|
10.10
|
64,800
|
|
|
4/1/2010
|
+0.70 / +3.18%
|
22.20
|
22.90
|
21.90
|
22.70
|
22.29
|
10.19
|
68,200
|
|
|
3/31/2010
|
-1.00 / -4.35%
|
22.80
|
23.00
|
21.90
|
22.00
|
22.29
|
9.87
|
68,700
|
|
|
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
|
|
|