|
Closing price on 7/21/2009
|
|
| Open |
16.00 |
| High |
16.40 |
| Low |
15.60 |
| Volume |
18,000 |
| Split-adjusted Price |
7.18 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2009
|
+0.60 / +3.90%
|
16.00
|
16.40
|
15.60
|
16.00
|
15.98
|
7.18
|
18,000
|
|
|
7/20/2009
|
-0.80 / -4.94%
|
15.50
|
16.00
|
15.30
|
15.40
|
15.57
|
6.91
|
15,100
|
|
|
7/17/2009
|
-0.30 / -1.82%
|
17.50
|
17.50
|
16.10
|
16.20
|
16.40
|
7.27
|
13,500
|
|
|
7/16/2009
|
+0.80 / +5.10%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.49
|
7.40
|
67,100
|
|
|
7/15/2009
|
+0.60 / +3.97%
|
15.70
|
15.70
|
15.10
|
15.70
|
15.45
|
7.05
|
30,900
|
|
|
7/14/2009
|
-0.50 / -3.21%
|
15.50
|
15.50
|
14.70
|
15.10
|
15.13
|
6.78
|
34,400
|
|
|
7/13/2009
|
-0.70 / -4.29%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.79
|
7.00
|
32,200
|
|
|
7/10/2009
|
-0.70 / -4.12%
|
16.70
|
16.80
|
16.00
|
16.30
|
16.20
|
7.31
|
27,500
|
|
|
7/9/2009
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.70
|
17.00
|
16.89
|
7.63
|
57,300
|
|
|
7/8/2009
|
-0.50 / -2.86%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.12
|
7.63
|
39,300
|
|
|
7/7/2009
|
+0.40 / +2.34%
|
18.10
|
18.10
|
17.00
|
17.50
|
17.59
|
7.85
|
49,100
|
|
|
7/6/2009
|
+0.70 / +4.27%
|
15.70
|
17.10
|
15.70
|
17.10
|
16.96
|
7.67
|
80,100
|
|
|
7/3/2009
|
-0.20 / -1.20%
|
15.20
|
16.40
|
15.10
|
16.40
|
16.03
|
7.36
|
28,000
|
|
|
7/2/2009
|
+0.60 / +3.75%
|
15.00
|
17.00
|
14.90
|
16.60
|
16.11
|
7.45
|
83,000
|
|
|
7/1/2009
|
-0.50 / -3.03%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
7.18
|
45,600
|
|
|
6/30/2009
|
-0.60 / -3.51%
|
17.50
|
17.50
|
16.50
|
16.50
|
17.08
|
7.40
|
42,700
|
|
|
6/29/2009
|
-0.20 / -1.16%
|
17.30
|
17.50
|
17.00
|
17.10
|
17.31
|
7.67
|
25,400
|
|
|
6/26/2009
|
-0.10 / -0.57%
|
18.00
|
18.00
|
17.20
|
17.30
|
17.41
|
7.76
|
83,500
|
|
|
6/25/2009
|
-2.00 / -10.31%
|
19.50
|
19.70
|
17.40
|
17.40
|
18.42
|
7.81
|
81,800
|
|
|
6/24/2009
|
+0.90 / +4.86%
|
17.30
|
19.70
|
17.30
|
19.40
|
18.55
|
8.71
|
300,800
|
|
|
6/23/2009
|
-1.30 / -6.57%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.30
|
5,400
|
|
|
6/22/2009
|
-1.20 / -5.71%
|
21.00
|
21.00
|
19.80
|
19.80
|
19.83
|
8.89
|
35,700
|
|
|
6/19/2009
|
-1.00 / -4.55%
|
23.50
|
23.50
|
20.50
|
21.00
|
21.24
|
9.42
|
151,100
|
|
|
6/18/2009
|
-0.70 / -3.08%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.96
|
9.87
|
268,400
|
|
|
6/17/2009
|
+1.40 / +6.57%
|
19.90
|
22.70
|
19.90
|
22.70
|
20.58
|
10.19
|
200,100
|
|
|
6/16/2009
|
-1.10 / -4.91%
|
22.90
|
22.90
|
21.30
|
21.30
|
21.32
|
9.56
|
26,900
|
|
|
6/15/2009
|
-1.60 / -6.67%
|
24.50
|
25.00
|
22.40
|
22.40
|
22.95
|
10.05
|
178,200
|
|
|
6/12/2009
|
+1.40 / +6.19%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.77
|
230,600
|
|
|
6/11/2009
|
+0.20 / +0.89%
|
22.60
|
22.60
|
21.20
|
22.60
|
22.50
|
10.14
|
186,900
|
|
|
6/10/2009
|
+0.40 / +1.82%
|
23.30
|
23.30
|
20.30
|
22.40
|
21.20
|
10.05
|
385,300
|
|
|