|
Closing price on 5/18/2011
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
589,300 |
| Split-adjusted Price |
6.59 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2011
|
-0.20 / -1.72%
|
11.40
|
11.60
|
11.00
|
11.40
|
11.32
|
6.59
|
589,300
|
|
|
5/17/2011
|
-0.30 / -2.52%
|
12.10
|
12.10
|
11.40
|
11.60
|
11.56
|
6.70
|
625,800
|
|
|
5/16/2011
|
0.00 / 0.00%
|
12.40
|
12.50
|
11.90
|
11.90
|
12.10
|
6.87
|
551,500
|
|
|
5/13/2011
|
-1.20 / -9.16%
|
11.60
|
12.30
|
11.50
|
11.90
|
12.01
|
6.87
|
2,437,800
|
|
|
5/12/2011
|
-0.40 / -2.96%
|
13.50
|
13.50
|
12.90
|
13.10
|
13.14
|
6.70
|
1,385,800
|
|
|
5/11/2011
|
-0.40 / -2.88%
|
14.40
|
14.40
|
13.40
|
13.50
|
13.63
|
6.91
|
904,700
|
|
|
5/10/2011
|
+0.50 / +3.73%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.87
|
7.11
|
732,100
|
|
|
5/9/2011
|
+0.60 / +4.69%
|
13.00
|
13.40
|
12.70
|
13.40
|
12.98
|
6.85
|
1,344,700
|
|
|
5/6/2011
|
+0.40 / +3.23%
|
12.70
|
12.90
|
12.40
|
12.80
|
12.64
|
6.55
|
818,900
|
|
|
5/5/2011
|
+0.40 / +3.33%
|
12.40
|
12.90
|
12.30
|
12.40
|
12.42
|
6.34
|
1,501,400
|
|
|
5/4/2011
|
-0.40 / -3.23%
|
12.00
|
12.70
|
11.90
|
12.00
|
12.16
|
6.14
|
604,300
|
|
|
4/29/2011
|
-0.20 / -1.59%
|
12.50
|
12.60
|
12.20
|
12.40
|
12.43
|
6.34
|
265,000
|
|
|
4/28/2011
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.49
|
6.45
|
134,900
|
|
|
4/27/2011
|
+0.10 / +0.81%
|
12.40
|
12.70
|
12.30
|
12.50
|
12.48
|
6.39
|
208,400
|
|
|
4/26/2011
|
-0.60 / -4.62%
|
13.20
|
13.20
|
12.10
|
12.40
|
12.38
|
6.34
|
219,400
|
|
|
4/25/2011
|
+0.60 / +4.84%
|
12.70
|
13.00
|
12.60
|
13.00
|
12.91
|
6.65
|
909,500
|
|
|
4/22/2011
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.19
|
6.34
|
262,100
|
|
|
4/21/2011
|
-0.60 / -4.65%
|
13.00
|
13.10
|
12.20
|
12.30
|
12.48
|
6.29
|
153,000
|
|
|
4/20/2011
|
+0.20 / +1.57%
|
12.10
|
13.10
|
12.10
|
12.90
|
12.88
|
6.60
|
175,900
|
|
|
4/19/2011
|
-0.60 / -4.51%
|
13.20
|
13.20
|
12.70
|
12.70
|
12.86
|
6.50
|
680,600
|
|
|
4/18/2011
|
-0.40 / -2.92%
|
14.70
|
14.80
|
13.30
|
13.30
|
13.61
|
6.80
|
323,100
|
|
|
4/15/2011
|
-0.50 / -3.52%
|
14.00
|
14.30
|
13.60
|
13.70
|
13.88
|
7.01
|
466,200
|
|
|
4/14/2011
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.80
|
14.20
|
14.07
|
7.26
|
234,700
|
|
|
4/13/2011
|
-0.70 / -4.70%
|
14.50
|
14.70
|
14.20
|
14.20
|
14.27
|
7.26
|
382,800
|
|
|
4/8/2011
|
-0.30 / -1.97%
|
15.40
|
15.40
|
14.90
|
14.90
|
15.19
|
7.62
|
216,800
|
|
|
4/7/2011
|
+0.30 / +2.01%
|
14.90
|
15.60
|
14.60
|
15.20
|
15.41
|
7.78
|
542,900
|
|
|
4/6/2011
|
0.00 / 0.00%
|
14.60
|
15.20
|
14.50
|
14.90
|
14.61
|
7.62
|
917,300
|
|
|
4/5/2011
|
+0.20 / +1.36%
|
14.40
|
15.00
|
14.10
|
14.90
|
14.50
|
7.62
|
532,400
|
|
|
4/4/2011
|
-1.00 / -6.37%
|
15.60
|
15.70
|
14.70
|
14.70
|
14.79
|
7.52
|
899,300
|
|
|
4/1/2011
|
-0.40 / -2.48%
|
16.20
|
16.20
|
15.50
|
15.70
|
15.69
|
8.03
|
332,700
|
|
|