|
Closing price on 6/8/2012
|
|
| Open |
12.60 |
| High |
12.80 |
| Low |
12.40 |
| Volume |
597,400 |
| Split-adjusted Price |
7.89 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2012
|
-0.20 / -1.59%
|
12.60
|
12.80
|
12.40
|
12.40
|
12.59
|
7.89
|
597,400
|
|
|
6/7/2012
|
+0.40 / +3.28%
|
12.20
|
12.90
|
12.10
|
12.60
|
12.61
|
8.01
|
689,400
|
|
|
6/6/2012
|
-1.00 / -7.58%
|
12.60
|
12.60
|
12.00
|
12.20
|
12.19
|
7.76
|
485,900
|
|
|
6/5/2012
|
+0.40 / +3.13%
|
13.00
|
13.20
|
12.70
|
13.20
|
13.01
|
7.63
|
421,500
|
|
|
6/4/2012
|
-0.70 / -5.19%
|
13.40
|
13.50
|
12.80
|
12.80
|
12.96
|
7.39
|
508,200
|
|
|
6/1/2012
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.47
|
7.80
|
246,900
|
|
|
5/31/2012
|
-0.30 / -2.17%
|
13.90
|
13.90
|
13.30
|
13.50
|
13.64
|
7.80
|
413,600
|
|
|
5/30/2012
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.85
|
7.97
|
396,400
|
|
|
5/29/2012
|
+0.10 / +0.73%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.80
|
7.97
|
482,700
|
|
|
5/28/2012
|
-0.10 / -0.72%
|
14.50
|
14.50
|
13.60
|
13.70
|
13.95
|
7.91
|
271,200
|
|
|
5/25/2012
|
+0.70 / +5.34%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.68
|
7.97
|
488,700
|
|
|
5/24/2012
|
0.00 / 0.00%
|
13.70
|
13.70
|
12.40
|
13.10
|
12.71
|
7.57
|
487,900
|
|
|
5/23/2012
|
-1.00 / -7.09%
|
13.60
|
13.70
|
13.00
|
13.10
|
13.30
|
7.57
|
795,700
|
|
|
5/22/2012
|
-0.50 / -3.42%
|
14.30
|
14.80
|
13.80
|
14.10
|
14.08
|
8.15
|
573,800
|
|
|
5/21/2012
|
+0.80 / +5.80%
|
14.00
|
14.60
|
13.90
|
14.60
|
14.35
|
8.43
|
535,250
|
|
|
5/18/2012
|
-0.70 / -4.83%
|
14.40
|
14.40
|
13.40
|
13.80
|
13.78
|
7.97
|
601,300
|
|
|
5/17/2012
|
-0.20 / -1.36%
|
15.50
|
15.60
|
14.50
|
14.50
|
14.97
|
8.38
|
374,900
|
|
|
5/16/2012
|
+0.80 / +5.76%
|
14.10
|
14.70
|
13.90
|
14.70
|
14.41
|
8.49
|
819,400
|
|
|
5/15/2012
|
-0.10 / -0.71%
|
13.90
|
14.40
|
13.50
|
13.90
|
13.86
|
8.03
|
689,100
|
|
|
5/14/2012
|
-0.90 / -6.04%
|
14.90
|
14.90
|
13.90
|
14.00
|
14.23
|
8.09
|
995,300
|
|
|
5/11/2012
|
-0.30 / -1.97%
|
15.40
|
15.50
|
14.80
|
14.90
|
15.08
|
8.61
|
782,200
|
|
|
5/10/2012
|
-0.30 / -1.94%
|
15.60
|
15.70
|
14.90
|
15.20
|
15.26
|
8.78
|
1,227,900
|
|
|
5/9/2012
|
-0.30 / -1.90%
|
15.70
|
15.90
|
15.30
|
15.50
|
15.55
|
8.95
|
923,300
|
|
|
5/8/2012
|
+0.10 / +0.64%
|
16.70
|
16.70
|
15.60
|
15.80
|
16.34
|
9.13
|
2,072,810
|
|
|
5/7/2012
|
+1.00 / +6.80%
|
15.70
|
15.70
|
15.00
|
15.70
|
15.69
|
9.07
|
1,333,400
|
|
|
5/4/2012
|
+0.90 / +6.52%
|
13.80
|
14.70
|
13.80
|
14.70
|
14.48
|
8.49
|
1,846,200
|
|
|
5/3/2012
|
-0.40 / -2.82%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.73
|
7.97
|
543,400
|
|
|
5/2/2012
|
+0.30 / +2.16%
|
14.20
|
14.40
|
13.80
|
14.20
|
14.14
|
8.20
|
842,700
|
|
|
4/27/2012
|
+0.30 / +2.21%
|
13.80
|
14.00
|
13.60
|
13.90
|
13.84
|
8.03
|
531,170
|
|
|
4/26/2012
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.70
|
7.86
|
354,400
|
|
|