|
Closing price on 9/18/2009
|
|
| Open |
29.40 |
| High |
29.40 |
| Low |
28.00 |
| Volume |
239,900 |
| Split-adjusted Price |
12.57 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2009
|
-0.50 / -1.75%
|
29.40
|
29.40
|
28.00
|
28.00
|
28.42
|
12.57
|
239,900
|
|
|
9/17/2009
|
-0.50 / -1.72%
|
30.00
|
30.00
|
28.30
|
28.50
|
28.79
|
12.79
|
191,800
|
|
|
9/16/2009
|
-1.70 / -5.54%
|
31.20
|
31.30
|
29.00
|
29.00
|
29.69
|
13.01
|
171,400
|
|
|
9/15/2009
|
+1.80 / +6.23%
|
29.20
|
30.90
|
28.10
|
30.70
|
29.69
|
13.78
|
377,800
|
|
|
9/14/2009
|
-0.30 / -1.03%
|
29.50
|
29.50
|
28.40
|
28.90
|
28.90
|
12.97
|
283,900
|
|
|
9/11/2009
|
-0.10 / -0.34%
|
29.70
|
30.80
|
29.00
|
29.20
|
29.48
|
13.10
|
259,700
|
|
|
9/10/2009
|
0.00 / 0.00%
|
30.00
|
30.50
|
28.40
|
29.30
|
29.15
|
13.15
|
228,900
|
|
|
9/9/2009
|
-0.70 / -2.33%
|
31.60
|
31.80
|
28.70
|
29.30
|
29.71
|
13.15
|
330,900
|
|
|
9/8/2009
|
+1.90 / +6.76%
|
27.00
|
30.00
|
26.60
|
30.00
|
29.76
|
13.46
|
770,800
|
|
|
9/7/2009
|
-1.30 / -4.42%
|
29.40
|
29.40
|
28.10
|
28.10
|
28.13
|
12.61
|
127,900
|
|
|
9/4/2009
|
-2.70 / -8.41%
|
31.50
|
33.50
|
29.40
|
29.40
|
30.25
|
13.19
|
389,000
|
|
|
9/3/2009
|
+1.70 / +5.59%
|
32.10
|
32.10
|
29.50
|
32.10
|
31.62
|
14.41
|
960,800
|
|
|
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
|
|
|