|
Closing price on 3/15/2012
|
|
| Open |
11.80 |
| High |
12.60 |
| Low |
11.50 |
| Volume |
622,800 |
| Split-adjusted Price |
7.22 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2012
|
+0.80 / +6.84%
|
11.80
|
12.60
|
11.50
|
12.50
|
12.22
|
7.22
|
622,800
|
|
|
3/14/2012
|
-0.20 / -1.68%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.82
|
6.76
|
391,100
|
|
|
3/13/2012
|
+0.50 / +4.39%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.81
|
6.87
|
322,600
|
|
|
3/12/2012
|
-0.40 / -3.39%
|
11.70
|
12.00
|
11.20
|
11.40
|
11.47
|
6.59
|
673,200
|
|
|
3/9/2012
|
-0.30 / -2.48%
|
12.30
|
12.30
|
11.70
|
11.80
|
11.89
|
6.82
|
674,900
|
|
|
3/8/2012
|
-0.70 / -5.47%
|
12.90
|
13.00
|
12.00
|
12.10
|
12.30
|
6.99
|
946,100
|
|
|
3/7/2012
|
-0.10 / -0.78%
|
13.00
|
13.30
|
12.50
|
12.80
|
12.77
|
7.39
|
546,100
|
|
|
3/6/2012
|
-0.50 / -3.73%
|
14.20
|
14.30
|
12.70
|
12.90
|
13.33
|
7.45
|
1,211,500
|
|
|
3/5/2012
|
+0.70 / +5.51%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.38
|
7.74
|
694,500
|
|
|
3/2/2012
|
+0.30 / +2.42%
|
12.30
|
12.80
|
12.30
|
12.70
|
12.58
|
7.34
|
1,115,400
|
|
|
3/1/2012
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.33
|
7.16
|
533,100
|
|
|
2/29/2012
|
+0.30 / +2.46%
|
12.00
|
12.60
|
12.00
|
12.50
|
12.31
|
7.22
|
435,800
|
|
|
2/28/2012
|
-0.70 / -5.43%
|
12.90
|
13.00
|
12.10
|
12.20
|
12.48
|
7.05
|
703,200
|
|
|
2/27/2012
|
+0.40 / +3.20%
|
12.30
|
13.00
|
12.20
|
12.90
|
12.71
|
7.45
|
898,400
|
|
|
2/24/2012
|
-0.20 / -1.57%
|
12.90
|
13.00
|
12.40
|
12.50
|
12.58
|
7.22
|
1,590,400
|
|
|
2/23/2012
|
+0.20 / +1.60%
|
12.40
|
12.80
|
12.30
|
12.70
|
12.62
|
7.34
|
940,100
|
|
|
2/22/2012
|
+0.60 / +5.04%
|
11.90
|
12.60
|
11.90
|
12.50
|
12.29
|
7.22
|
606,200
|
|
|
2/21/2012
|
-0.60 / -4.80%
|
13.00
|
13.00
|
11.90
|
11.90
|
12.25
|
6.87
|
712,700
|
|
|
2/20/2012
|
+0.60 / +5.04%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.39
|
7.22
|
1,199,300
|
|
|
2/17/2012
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.74
|
6.87
|
540,400
|
|
|
2/16/2012
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.30
|
11.50
|
11.50
|
6.64
|
272,500
|
|
|
2/15/2012
|
+0.10 / +0.88%
|
11.90
|
11.90
|
11.30
|
11.50
|
11.49
|
6.64
|
601,600
|
|
|
2/14/2012
|
+0.70 / +6.54%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.27
|
6.59
|
545,300
|
|
|
2/13/2012
|
-0.30 / -2.73%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.65
|
6.18
|
501,400
|
|
|
2/10/2012
|
-0.60 / -5.17%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.14
|
6.35
|
720,000
|
|
|
2/9/2012
|
-0.70 / -5.69%
|
12.00
|
12.20
|
11.50
|
11.60
|
11.77
|
6.70
|
655,000
|
|
|
2/8/2012
|
+0.60 / +5.13%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.03
|
7.11
|
474,400
|
|
|
2/7/2012
|
+0.20 / +1.74%
|
11.40
|
12.00
|
11.40
|
11.70
|
11.68
|
6.76
|
650,300
|
|
|
2/6/2012
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.00
|
11.50
|
11.36
|
6.64
|
418,200
|
|
|
2/3/2012
|
+0.60 / +5.45%
|
11.60
|
11.60
|
11.10
|
11.60
|
11.50
|
6.70
|
1,453,800
|
|
|