|
Closing price on 9/1/2009
|
|
| Open |
30.40 |
| High |
30.40 |
| Low |
28.70 |
| Volume |
1,303,400 |
| Split-adjusted Price |
13.64 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2009
|
+1.90 / +6.67%
|
30.40
|
30.40
|
28.70
|
30.40
|
30.02
|
13.64
|
1,303,400
|
|
|
8/31/2009
|
+1.80 / +6.74%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
12.79
|
117,900
|
|
|
8/28/2009
|
+1.70 / +6.80%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
11.98
|
194,600
|
|
|
8/27/2009
|
+1.60 / +6.84%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
11.22
|
192,100
|
|
|
8/26/2009
|
+1.40 / +6.36%
|
23.30
|
23.40
|
22.10
|
23.40
|
23.38
|
10.50
|
459,200
|
|
|
8/25/2009
|
+1.40 / +6.80%
|
22.00
|
22.00
|
21.00
|
22.00
|
21.93
|
9.87
|
981,700
|
|
|
8/24/2009
|
+1.70 / +8.99%
|
19.80
|
20.60
|
19.80
|
20.60
|
20.56
|
9.24
|
624,400
|
|
|
8/21/2009
|
+0.70 / +3.85%
|
19.40
|
19.40
|
18.50
|
18.90
|
19.27
|
8.48
|
379,100
|
|
|
8/20/2009
|
+0.90 / +5.20%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.19
|
8.17
|
318,800
|
|
|
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
|
|
|