|
Closing price on 8/19/2009
|
|
| Open |
16.30 |
| High |
17.30 |
| Low |
16.20 |
| Volume |
344,900 |
| Split-adjusted Price |
7.76 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2009
|
+0.80 / +4.85%
|
16.30
|
17.30
|
16.20
|
17.30
|
17.07
|
7.76
|
344,900
|
|
|
8/18/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.20
|
7.40
|
19,200
|
|
|
8/17/2009
|
-0.20 / -1.20%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.57
|
7.40
|
6,600
|
|
|
8/14/2009
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.30
|
16.70
|
16.58
|
7.49
|
42,500
|
|
|
8/13/2009
|
0.00 / 0.00%
|
17.70
|
17.70
|
16.50
|
16.50
|
16.81
|
7.40
|
101,500
|
|
|
8/12/2009
|
-0.10 / -0.60%
|
16.50
|
16.80
|
16.00
|
16.50
|
16.59
|
7.40
|
44,700
|
|
|
8/11/2009
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.30
|
16.60
|
16.55
|
7.45
|
56,800
|
|
|
8/10/2009
|
+0.50 / +3.11%
|
16.50
|
16.70
|
16.10
|
16.60
|
16.48
|
7.45
|
70,900
|
|
|
8/7/2009
|
-0.20 / -1.23%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.16
|
7.23
|
14,400
|
|
|
8/6/2009
|
-0.10 / -0.61%
|
16.40
|
16.60
|
16.10
|
16.30
|
16.38
|
7.31
|
33,600
|
|
|
8/5/2009
|
+0.60 / +3.80%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.29
|
7.36
|
26,500
|
|
|
8/4/2009
|
-0.20 / -1.25%
|
17.00
|
17.10
|
15.80
|
15.80
|
16.10
|
7.09
|
75,700
|
|
|
8/3/2009
|
-0.50 / -3.03%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.16
|
7.18
|
13,600
|
|
|
7/31/2009
|
+0.50 / +3.13%
|
16.20
|
16.80
|
16.10
|
16.50
|
16.52
|
7.40
|
67,600
|
|
|
7/30/2009
|
-0.50 / -3.03%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.13
|
7.18
|
67,600
|
|
|
7/29/2009
|
-0.60 / -3.51%
|
17.00
|
17.40
|
16.50
|
16.50
|
17.06
|
7.40
|
10,300
|
|
|
7/28/2009
|
-1.10 / -6.04%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.38
|
7.67
|
64,400
|
|
|
7/27/2009
|
+0.40 / +2.25%
|
19.00
|
19.00
|
17.50
|
18.20
|
18.29
|
8.17
|
92,400
|
|
|
7/24/2009
|
+0.70 / +4.09%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.99
|
158,600
|
|
|
7/23/2009
|
+1.40 / +8.92%
|
16.00
|
17.10
|
15.80
|
17.10
|
16.68
|
7.67
|
75,400
|
|
|
7/22/2009
|
-0.30 / -1.88%
|
16.10
|
16.30
|
15.60
|
15.70
|
16.01
|
7.05
|
11,000
|
|
|
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
|
|
|