|
Closing price on 8/17/2010
|
|
| Open |
19.90 |
| High |
20.00 |
| Low |
19.00 |
| Volume |
74,300 |
| Split-adjusted Price |
10.03 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2010
|
+0.20 / +1.03%
|
19.90
|
20.00
|
19.00
|
19.60
|
19.47
|
10.03
|
74,300
|
|
|
8/16/2010
|
+0.70 / +3.74%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.38
|
9.92
|
40,100
|
|
|
8/13/2010
|
+0.80 / +4.47%
|
17.90
|
18.80
|
17.20
|
18.70
|
18.24
|
9.57
|
95,000
|
|
|
8/12/2010
|
-1.60 / -8.21%
|
19.00
|
19.00
|
17.80
|
17.90
|
18.02
|
9.16
|
103,200
|
|
|
8/11/2010
|
+0.60 / +3.17%
|
18.00
|
19.80
|
17.80
|
19.50
|
19.10
|
9.97
|
93,000
|
|
|
8/10/2010
|
-1.10 / -5.50%
|
19.30
|
19.50
|
18.60
|
18.90
|
18.73
|
9.67
|
113,300
|
|
|
8/9/2010
|
-0.90 / -4.31%
|
20.70
|
21.00
|
19.60
|
20.00
|
19.86
|
10.23
|
88,000
|
|
|
8/6/2010
|
-0.20 / -0.95%
|
21.10
|
21.20
|
20.80
|
20.90
|
20.96
|
10.69
|
70,700
|
|
|
8/5/2010
|
-0.10 / -0.47%
|
20.70
|
21.90
|
20.70
|
21.10
|
21.14
|
10.79
|
103,400
|
|
|
8/4/2010
|
-0.50 / -2.30%
|
21.20
|
21.50
|
20.70
|
21.20
|
21.05
|
10.84
|
89,700
|
|
|
8/3/2010
|
-0.40 / -1.81%
|
22.00
|
22.20
|
21.70
|
21.70
|
21.94
|
11.10
|
88,800
|
|
|
8/2/2010
|
-0.20 / -0.90%
|
22.30
|
22.40
|
22.00
|
22.10
|
22.13
|
11.30
|
50,000
|
|
|
7/30/2010
|
+0.10 / +0.45%
|
22.20
|
22.70
|
22.10
|
22.30
|
22.30
|
11.41
|
129,200
|
|
|
7/29/2010
|
-0.10 / -0.45%
|
22.50
|
22.90
|
21.80
|
22.20
|
22.23
|
11.36
|
89,500
|
|
|
7/28/2010
|
-0.60 / -2.62%
|
23.00
|
23.00
|
21.70
|
22.30
|
22.06
|
11.41
|
147,600
|
|
|
7/27/2010
|
-1.20 / -4.98%
|
23.80
|
24.00
|
22.80
|
22.90
|
23.27
|
11.71
|
199,100
|
|
|
7/26/2010
|
-0.10 / -0.41%
|
24.80
|
25.50
|
24.00
|
24.10
|
24.49
|
12.33
|
170,600
|
|
|
7/23/2010
|
+0.10 / +0.41%
|
25.00
|
25.00
|
23.50
|
24.20
|
24.01
|
12.38
|
99,300
|
|
|
7/22/2010
|
-1.20 / -4.74%
|
25.00
|
25.40
|
24.10
|
24.10
|
24.35
|
12.33
|
252,100
|
|
|
7/21/2010
|
+0.30 / +1.20%
|
26.60
|
26.70
|
25.00
|
25.30
|
25.92
|
12.94
|
809,100
|
|
|
7/20/2010
|
+1.40 / +5.93%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
12.79
|
166,300
|
|
|
7/19/2010
|
+1.30 / +5.83%
|
22.20
|
23.60
|
22.20
|
23.60
|
23.44
|
12.07
|
151,000
|
|
|
7/16/2010
|
+0.40 / +1.83%
|
21.60
|
22.30
|
21.60
|
22.30
|
22.09
|
11.41
|
124,000
|
|
|
7/15/2010
|
-0.40 / -1.79%
|
22.50
|
22.50
|
21.60
|
21.90
|
22.02
|
11.20
|
42,000
|
|
|
7/14/2010
|
-0.20 / -0.89%
|
23.00
|
23.00
|
22.20
|
22.30
|
22.60
|
11.41
|
61,500
|
|
|
7/13/2010
|
+0.50 / +2.27%
|
22.50
|
22.60
|
21.80
|
22.50
|
22.35
|
11.51
|
57,100
|
|
|
7/12/2010
|
+0.50 / +2.33%
|
22.50
|
22.50
|
21.40
|
22.00
|
21.90
|
11.25
|
53,500
|
|
|
7/9/2010
|
+0.40 / +1.90%
|
21.70
|
21.80
|
21.40
|
21.50
|
21.56
|
11.00
|
29,500
|
|
|
7/8/2010
|
-0.10 / -0.47%
|
22.00
|
22.50
|
21.10
|
21.10
|
21.71
|
10.79
|
38,300
|
|
|
7/7/2010
|
-0.50 / -2.30%
|
21.70
|
22.70
|
21.10
|
21.20
|
21.51
|
10.84
|
93,000
|
|
|