|
Closing price on 5/25/2010
|
|
| Open |
21.00 |
| High |
22.00 |
| Low |
20.20 |
| Volume |
151,900 |
| Split-adjusted Price |
10.79 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2010
|
+0.20 / +0.96%
|
21.00
|
22.00
|
20.20
|
21.10
|
21.29
|
10.79
|
151,900
|
|
|
5/24/2010
|
+0.90 / +4.50%
|
19.60
|
20.90
|
19.50
|
20.90
|
20.56
|
10.69
|
104,000
|
|
|
5/21/2010
|
-1.60 / -7.41%
|
20.30
|
21.60
|
19.40
|
20.00
|
19.64
|
10.23
|
290,000
|
|
|
5/20/2010
|
+0.30 / +1.41%
|
20.00
|
22.50
|
20.00
|
21.60
|
20.79
|
11.05
|
245,200
|
|
|
5/19/2010
|
-1.60 / -6.99%
|
22.90
|
22.90
|
21.30
|
21.30
|
21.50
|
10.90
|
205,000
|
|
|
5/18/2010
|
-0.50 / -2.14%
|
23.40
|
23.40
|
22.50
|
22.90
|
22.94
|
11.71
|
134,400
|
|
|
5/17/2010
|
-1.20 / -4.88%
|
24.60
|
25.00
|
23.00
|
23.40
|
23.69
|
11.97
|
155,200
|
|
|
5/14/2010
|
+0.50 / +2.07%
|
24.60
|
24.70
|
24.00
|
24.60
|
24.31
|
12.58
|
67,200
|
|
|
5/13/2010
|
-0.40 / -1.63%
|
24.60
|
25.20
|
23.80
|
24.10
|
24.21
|
12.33
|
130,100
|
|
|
5/12/2010
|
-1.40 / -5.41%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.58
|
12.53
|
309,500
|
|
|
5/11/2010
|
-0.10 / -0.38%
|
27.00
|
27.00
|
25.70
|
25.90
|
26.31
|
13.25
|
248,500
|
|
|
5/10/2010
|
-0.90 / -3.35%
|
27.00
|
27.20
|
25.40
|
26.00
|
25.99
|
13.30
|
206,900
|
|
|
5/7/2010
|
-0.80 / -2.89%
|
27.40
|
28.70
|
26.40
|
26.90
|
27.19
|
13.76
|
383,100
|
|
|
5/6/2010
|
+1.00 / +3.75%
|
26.00
|
27.70
|
26.00
|
27.70
|
26.97
|
14.17
|
420,600
|
|
|
5/5/2010
|
-1.00 / -3.61%
|
27.90
|
29.00
|
26.00
|
26.70
|
26.89
|
11.98
|
281,000
|
|
|
5/4/2010
|
-0.20 / -0.72%
|
29.80
|
29.80
|
27.30
|
27.70
|
27.91
|
12.43
|
302,300
|
|
|
4/29/2010
|
+1.80 / +6.90%
|
27.90
|
27.90
|
27.70
|
27.90
|
27.89
|
12.52
|
319,000
|
|
|
4/28/2010
|
-0.20 / -0.76%
|
26.00
|
26.50
|
25.50
|
26.10
|
26.14
|
11.71
|
240,900
|
|
|
4/27/2010
|
+0.70 / +2.73%
|
25.50
|
27.00
|
25.50
|
26.30
|
26.19
|
11.80
|
353,500
|
|
|
4/26/2010
|
-1.70 / -6.23%
|
25.70
|
26.50
|
25.60
|
25.60
|
25.69
|
11.49
|
436,000
|
|
|
4/22/2010
|
-2.10 / -7.14%
|
29.00
|
29.80
|
27.30
|
27.30
|
27.51
|
12.25
|
346,700
|
|
|
4/21/2010
|
-0.10 / -0.34%
|
31.20
|
31.40
|
27.40
|
29.40
|
29.33
|
13.19
|
387,300
|
|
|
4/20/2010
|
+1.80 / +6.50%
|
29.40
|
29.50
|
28.20
|
29.50
|
29.44
|
13.24
|
740,400
|
|
|
4/19/2010
|
+1.40 / +5.32%
|
27.00
|
27.70
|
26.50
|
27.70
|
27.64
|
12.43
|
808,200
|
|
|
4/16/2010
|
+1.90 / +7.79%
|
24.60
|
26.30
|
24.60
|
26.30
|
25.94
|
11.80
|
760,100
|
|
|
4/15/2010
|
-0.20 / -0.81%
|
24.90
|
25.20
|
24.00
|
24.40
|
24.57
|
10.95
|
146,300
|
|
|
4/14/2010
|
+1.30 / +5.58%
|
23.60
|
24.70
|
23.40
|
24.60
|
24.10
|
11.04
|
233,300
|
|
|
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
|
|
|