|
|
Closing price on 5/17/2012
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
14.50 |
| Volume |
374,900 |
| Split-adjusted Price |
8.38 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2012
|
-0.20 / -1.36%
|
15.50
|
15.60
|
14.50
|
14.50
|
14.97
|
8.38
|
374,900
|
|
|
5/16/2012
|
+0.80 / +5.76%
|
14.10
|
14.70
|
13.90
|
14.70
|
14.41
|
8.49
|
819,400
|
|
|
5/15/2012
|
-0.10 / -0.71%
|
13.90
|
14.40
|
13.50
|
13.90
|
13.86
|
8.03
|
689,100
|
|
|
5/14/2012
|
-0.90 / -6.04%
|
14.90
|
14.90
|
13.90
|
14.00
|
14.23
|
8.09
|
995,300
|
|
|
5/11/2012
|
-0.30 / -1.97%
|
15.40
|
15.50
|
14.80
|
14.90
|
15.08
|
8.61
|
782,200
|
|
|
5/10/2012
|
-0.30 / -1.94%
|
15.60
|
15.70
|
14.90
|
15.20
|
15.26
|
8.78
|
1,227,900
|
|
|
5/9/2012
|
-0.30 / -1.90%
|
15.70
|
15.90
|
15.30
|
15.50
|
15.55
|
8.95
|
923,300
|
|
|
5/8/2012
|
+0.10 / +0.64%
|
16.70
|
16.70
|
15.60
|
15.80
|
16.34
|
9.13
|
2,072,810
|
|
|
5/7/2012
|
+1.00 / +6.80%
|
15.70
|
15.70
|
15.00
|
15.70
|
15.69
|
9.07
|
1,333,400
|
|
|
5/4/2012
|
+0.90 / +6.52%
|
13.80
|
14.70
|
13.80
|
14.70
|
14.48
|
8.49
|
1,846,200
|
|
|
5/3/2012
|
-0.40 / -2.82%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.73
|
7.97
|
543,400
|
|
|
5/2/2012
|
+0.30 / +2.16%
|
14.20
|
14.40
|
13.80
|
14.20
|
14.14
|
8.20
|
842,700
|
|
|
4/27/2012
|
+0.30 / +2.21%
|
13.80
|
14.00
|
13.60
|
13.90
|
13.84
|
8.03
|
531,170
|
|
|
4/26/2012
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.70
|
7.86
|
354,400
|
|
|
4/25/2012
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.04
|
8.09
|
502,480
|
|
|
4/24/2012
|
+0.60 / +4.51%
|
13.40
|
13.90
|
13.20
|
13.90
|
13.46
|
8.03
|
499,200
|
|
|
4/23/2012
|
-0.20 / -1.48%
|
13.50
|
13.60
|
13.20
|
13.30
|
13.43
|
7.68
|
686,500
|
|
|
4/20/2012
|
+0.10 / +0.75%
|
13.00
|
13.80
|
13.00
|
13.50
|
13.39
|
7.80
|
656,300
|
|
|
4/19/2012
|
-0.60 / -4.29%
|
13.90
|
14.00
|
13.30
|
13.40
|
13.57
|
7.74
|
895,200
|
|
|
4/18/2012
|
-0.50 / -3.45%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.43
|
8.09
|
1,263,100
|
|
|
4/17/2012
|
+0.90 / +6.62%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.45
|
8.38
|
2,375,000
|
|
|
4/16/2012
|
+0.90 / +7.09%
|
12.70
|
13.60
|
12.70
|
13.60
|
13.43
|
7.86
|
1,265,500
|
|
|
4/13/2012
|
-0.40 / -3.05%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.81
|
7.34
|
313,600
|
|
|
4/12/2012
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.90
|
13.10
|
13.06
|
7.57
|
588,940
|
|
|
4/11/2012
|
+0.30 / +2.34%
|
12.90
|
13.20
|
12.80
|
13.10
|
13.07
|
7.57
|
729,700
|
|
|
4/10/2012
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.60
|
12.80
|
12.91
|
7.39
|
745,200
|
|
|
4/9/2012
|
+0.40 / +3.23%
|
12.60
|
12.90
|
12.50
|
12.80
|
12.71
|
7.39
|
376,200
|
|
|
4/6/2012
|
-0.20 / -1.59%
|
12.60
|
12.80
|
12.40
|
12.40
|
12.57
|
7.16
|
346,100
|
|
|
4/5/2012
|
+0.20 / +1.61%
|
12.20
|
12.60
|
12.10
|
12.60
|
12.39
|
7.28
|
389,800
|
|
|
4/4/2012
|
-0.30 / -2.36%
|
12.70
|
12.80
|
12.20
|
12.40
|
12.37
|
7.16
|
217,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|