|
Closing price on 3/25/2011
|
|
| Open |
15.30 |
| High |
16.00 |
| Low |
15.00 |
| Volume |
573,400 |
| Split-adjusted Price |
8.03 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2011
|
+0.40 / +2.61%
|
15.30
|
16.00
|
15.00
|
15.70
|
15.71
|
8.03
|
573,400
|
|
|
3/24/2011
|
+1.00 / +6.99%
|
15.30
|
15.30
|
14.40
|
15.30
|
14.99
|
7.83
|
1,116,300
|
|
|
3/23/2011
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.30
|
7.31
|
1,850,500
|
|
|
3/22/2011
|
+0.80 / +6.35%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
6.85
|
481,400
|
|
|
3/21/2011
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.45
|
44,600
|
|
|
3/18/2011
|
+0.60 / +5.36%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.04
|
80,700
|
|
|
3/17/2011
|
+0.30 / +2.75%
|
11.10
|
11.30
|
10.90
|
11.20
|
11.08
|
5.73
|
127,800
|
|
|
3/16/2011
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.80
|
5.58
|
69,100
|
|
|
3/15/2011
|
+0.20 / +1.89%
|
10.70
|
11.00
|
10.50
|
10.80
|
10.72
|
5.52
|
76,800
|
|
|
3/14/2011
|
-0.70 / -6.19%
|
11.30
|
11.30
|
10.60
|
10.60
|
10.73
|
5.42
|
132,100
|
|
|
3/11/2011
|
+0.60 / +5.61%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.28
|
5.78
|
167,700
|
|
|
3/10/2011
|
+0.60 / +5.94%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.64
|
5.47
|
126,100
|
|
|
3/9/2011
|
-0.40 / -3.81%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.05
|
5.17
|
106,900
|
|
|
3/8/2011
|
-0.10 / -0.94%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.67
|
5.37
|
89,100
|
|
|
3/7/2011
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.40
|
10.60
|
10.53
|
5.42
|
43,800
|
|
|
3/4/2011
|
+0.50 / +4.95%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.44
|
5.42
|
92,200
|
|
|
3/3/2011
|
-0.50 / -4.72%
|
10.30
|
10.60
|
10.10
|
10.10
|
10.31
|
5.17
|
89,900
|
|
|
3/2/2011
|
-0.50 / -4.50%
|
10.60
|
11.10
|
10.50
|
10.60
|
10.57
|
5.42
|
101,400
|
|
|
3/1/2011
|
-0.40 / -3.48%
|
11.00
|
11.50
|
11.00
|
11.10
|
11.17
|
5.68
|
23,300
|
|
|
2/28/2011
|
-0.50 / -4.17%
|
11.50
|
11.90
|
11.30
|
11.50
|
11.55
|
5.88
|
68,800
|
|
|
2/25/2011
|
+0.40 / +3.45%
|
12.00
|
12.10
|
11.70
|
12.00
|
11.91
|
6.14
|
213,200
|
|
|
2/24/2011
|
+0.40 / +3.57%
|
11.20
|
11.60
|
10.60
|
11.60
|
11.41
|
5.93
|
233,500
|
|
|
2/23/2011
|
+0.60 / +5.66%
|
10.00
|
11.20
|
10.00
|
11.20
|
10.94
|
5.73
|
155,400
|
|
|
2/22/2011
|
-0.50 / -4.50%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.52
|
5.42
|
239,600
|
|
|
2/21/2011
|
-0.60 / -5.13%
|
11.80
|
11.90
|
11.10
|
11.10
|
11.25
|
5.68
|
115,500
|
|
|
2/18/2011
|
-0.10 / -0.85%
|
12.20
|
12.20
|
11.60
|
11.70
|
11.89
|
5.98
|
31,900
|
|
|
2/17/2011
|
-0.20 / -1.67%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.95
|
6.04
|
40,600
|
|
|
2/16/2011
|
-0.60 / -4.76%
|
12.70
|
12.90
|
12.00
|
12.00
|
12.14
|
6.14
|
193,900
|
|
|
2/15/2011
|
-0.10 / -0.79%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.66
|
6.45
|
21,200
|
|
|
2/14/2011
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.70
|
12.64
|
6.50
|
36,200
|
|
|