|
Closing price on 7/6/2012
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
155,200 |
| Split-adjusted Price |
6.74 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2012
|
-0.20 / -1.85%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.79
|
6.74
|
155,200
|
|
|
7/5/2012
|
+0.70 / +6.93%
|
10.10
|
10.90
|
10.00
|
10.80
|
10.28
|
6.87
|
325,500
|
|
|
7/4/2012
|
-0.30 / -2.88%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.35
|
6.42
|
127,400
|
|
|
7/3/2012
|
-0.30 / -2.80%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.33
|
6.61
|
314,700
|
|
|
7/2/2012
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.79
|
6.80
|
97,200
|
|
|
6/29/2012
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.60
|
11.00
|
10.89
|
7.00
|
153,900
|
|
|
6/28/2012
|
+0.30 / +2.78%
|
11.00
|
11.10
|
10.60
|
11.10
|
10.77
|
7.06
|
313,300
|
|
|
6/27/2012
|
-0.20 / -1.82%
|
10.20
|
11.20
|
10.20
|
10.80
|
11.03
|
6.87
|
197,900
|
|
|
6/26/2012
|
-0.40 / -3.51%
|
12.00
|
12.00
|
10.70
|
11.00
|
10.98
|
7.00
|
480,800
|
|
|
6/25/2012
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.61
|
7.25
|
293,300
|
|
|
6/22/2012
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.09
|
7.63
|
325,200
|
|
|
6/21/2012
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.33
|
7.82
|
190,600
|
|
|
6/20/2012
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.35
|
7.89
|
89,200
|
|
|
6/19/2012
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.20
|
12.30
|
12.30
|
7.82
|
320,300
|
|
|
6/18/2012
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.74
|
8.01
|
227,300
|
|
|
6/15/2012
|
+0.20 / +1.61%
|
12.60
|
12.70
|
12.30
|
12.60
|
12.54
|
8.01
|
318,300
|
|
|
6/14/2012
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.42
|
7.89
|
329,400
|
|
|
6/13/2012
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.43
|
7.89
|
176,600
|
|
|
6/12/2012
|
-0.20 / -1.59%
|
12.70
|
13.00
|
12.40
|
12.40
|
12.50
|
7.89
|
270,100
|
|
|
6/11/2012
|
+0.20 / +1.61%
|
12.60
|
13.00
|
12.20
|
12.60
|
12.69
|
8.01
|
612,110
|
|
|
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
|
|
|