|
Closing price on 6/23/2010
|
|
| Open |
22.60 |
| High |
23.00 |
| Low |
21.50 |
| Volume |
64,800 |
| Split-adjusted Price |
11.41 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2010
|
0.00 / 0.00%
|
22.60
|
23.00
|
21.50
|
22.30
|
22.35
|
11.41
|
64,800
|
|
|
6/22/2010
|
+0.20 / +0.90%
|
22.50
|
23.00
|
22.00
|
22.30
|
22.54
|
11.41
|
182,900
|
|
|
6/21/2010
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.24
|
11.30
|
76,700
|
|
|
6/18/2010
|
+0.20 / +0.91%
|
23.00
|
23.00
|
21.80
|
22.10
|
22.03
|
11.30
|
76,500
|
|
|
6/17/2010
|
-0.60 / -2.67%
|
22.60
|
22.60
|
21.90
|
21.90
|
22.24
|
11.20
|
51,900
|
|
|
6/16/2010
|
+0.90 / +4.17%
|
22.00
|
23.00
|
22.00
|
22.50
|
22.49
|
11.51
|
108,200
|
|
|
6/15/2010
|
+0.20 / +0.93%
|
21.50
|
21.70
|
21.40
|
21.60
|
21.53
|
11.05
|
112,400
|
|
|
6/14/2010
|
+0.20 / +0.94%
|
21.40
|
21.80
|
21.00
|
21.40
|
21.53
|
10.95
|
40,000
|
|
|
6/11/2010
|
+0.10 / +0.47%
|
21.80
|
22.00
|
21.10
|
21.20
|
21.32
|
10.84
|
58,700
|
|
|
6/10/2010
|
+0.60 / +2.93%
|
20.60
|
21.30
|
20.60
|
21.10
|
20.98
|
10.79
|
25,200
|
|
|
6/9/2010
|
-0.90 / -4.21%
|
21.80
|
21.80
|
20.50
|
20.50
|
21.01
|
10.49
|
53,200
|
|
|
6/8/2010
|
+0.70 / +3.38%
|
20.70
|
21.40
|
20.50
|
21.40
|
20.86
|
10.95
|
80,500
|
|
|
6/7/2010
|
-1.40 / -6.33%
|
21.00
|
21.30
|
20.50
|
20.70
|
20.75
|
10.59
|
142,200
|
|
|
6/4/2010
|
-0.20 / -0.90%
|
22.50
|
22.60
|
21.80
|
22.10
|
22.04
|
11.30
|
88,900
|
|
|
6/3/2010
|
+0.30 / +1.36%
|
23.00
|
23.50
|
22.20
|
22.30
|
22.67
|
11.41
|
102,200
|
|
|
6/2/2010
|
-0.40 / -1.79%
|
23.00
|
23.00
|
21.20
|
22.00
|
22.00
|
11.25
|
44,400
|
|
|
6/1/2010
|
-0.20 / -0.88%
|
22.00
|
22.50
|
21.70
|
22.40
|
22.15
|
11.46
|
98,700
|
|
|
5/31/2010
|
-1.10 / -4.64%
|
24.50
|
24.50
|
22.30
|
22.60
|
22.80
|
11.56
|
81,800
|
|
|
5/28/2010
|
+1.40 / +6.28%
|
23.50
|
23.70
|
23.40
|
23.70
|
23.68
|
12.12
|
207,900
|
|
|
5/27/2010
|
+0.20 / +0.90%
|
22.30
|
22.60
|
21.00
|
22.30
|
22.18
|
11.41
|
176,500
|
|
|
5/26/2010
|
+1.00 / +4.74%
|
21.40
|
22.40
|
21.40
|
22.10
|
22.12
|
11.30
|
141,600
|
|
|
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
|
|
|