|
Closing price on 2/28/2013
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
306,900 |
| Split-adjusted Price |
5.47 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.69
|
5.47
|
306,900
|
|
|
2/27/2013
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.50
|
5.47
|
208,500
|
|
|
2/26/2013
|
-0.70 / -7.69%
|
9.00
|
9.00
|
8.20
|
8.40
|
8.46
|
5.34
|
370,500
|
|
|
2/25/2013
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.98
|
5.79
|
114,100
|
|
|
2/22/2013
|
+0.20 / +2.27%
|
8.80
|
9.20
|
8.60
|
9.00
|
8.96
|
5.72
|
314,900
|
|
|
2/21/2013
|
-0.80 / -8.33%
|
9.60
|
9.60
|
8.70
|
8.80
|
9.14
|
5.60
|
735,900
|
|
|
2/20/2013
|
+0.20 / +2.13%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.34
|
6.10
|
343,200
|
|
|
2/19/2013
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.48
|
5.98
|
306,000
|
|
|
2/18/2013
|
+0.30 / +3.23%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.51
|
6.10
|
350,500
|
|
|
2/8/2013
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.38
|
5.91
|
230,300
|
|
|
2/7/2013
|
+0.50 / +5.62%
|
9.00
|
9.40
|
8.90
|
9.40
|
9.17
|
5.98
|
350,960
|
|
|
2/6/2013
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.82
|
5.66
|
261,400
|
|
|
2/5/2013
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.69
|
5.53
|
164,300
|
|
|
2/4/2013
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
5.60
|
107,400
|
|
|
2/1/2013
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.80
|
5.66
|
242,800
|
|
|
1/31/2013
|
-0.20 / -2.22%
|
9.10
|
9.20
|
8.80
|
8.80
|
8.98
|
5.60
|
188,800
|
|
|
1/30/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.07
|
5.72
|
376,900
|
|
|
1/29/2013
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.99
|
5.72
|
299,600
|
|
|
1/28/2013
|
+0.10 / +1.12%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.13
|
5.72
|
443,300
|
|
|
1/25/2013
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.91
|
5.66
|
337,300
|
|
|
1/24/2013
|
+0.20 / +2.33%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.60
|
5.60
|
176,000
|
|
|
1/23/2013
|
+0.10 / +1.18%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.52
|
5.47
|
183,600
|
|
|
1/22/2013
|
-0.40 / -4.49%
|
8.80
|
8.90
|
8.30
|
8.50
|
8.55
|
5.41
|
225,500
|
|
|
1/21/2013
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.70
|
8.90
|
8.87
|
5.66
|
270,700
|
|
|
1/18/2013
|
-0.20 / -2.17%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.03
|
5.72
|
261,600
|
|
|
1/17/2013
|
-0.30 / -3.16%
|
9.60
|
9.80
|
9.20
|
9.20
|
9.45
|
5.85
|
262,300
|
|
|
1/16/2013
|
+0.50 / +5.56%
|
9.10
|
9.70
|
9.10
|
9.50
|
9.51
|
6.04
|
1,505,200
|
|
|
1/15/2013
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.91
|
5.72
|
464,400
|
|
|
1/14/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.30
|
8.70
|
8.62
|
5.53
|
232,100
|
|
|
1/11/2013
|
+0.10 / +1.16%
|
8.50
|
9.10
|
8.50
|
8.70
|
8.84
|
5.53
|
373,200
|
|
|