|
Closing price on 6/3/2011
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.70 |
| Volume |
1,926,700 |
| Split-adjusted Price |
6.41 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2011
|
+0.30 / +2.78%
|
11.50
|
11.50
|
10.70
|
11.10
|
11.32
|
6.41
|
1,926,700
|
|
|
6/2/2011
|
+0.50 / +4.85%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.79
|
6.24
|
312,500
|
|
|
6/1/2011
|
+0.60 / +6.19%
|
9.50
|
10.30
|
9.40
|
10.30
|
10.12
|
5.95
|
592,300
|
|
|
5/31/2011
|
-0.10 / -1.02%
|
9.80
|
10.10
|
9.50
|
9.70
|
9.72
|
5.60
|
640,800
|
|
|
5/30/2011
|
-0.10 / -1.01%
|
10.50
|
10.50
|
9.80
|
9.80
|
10.14
|
5.66
|
891,800
|
|
|
5/27/2011
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
5.72
|
487,600
|
|
|
5/26/2011
|
+0.70 / +7.78%
|
8.60
|
9.70
|
8.50
|
9.70
|
9.26
|
5.60
|
937,700
|
|
|
5/25/2011
|
-0.50 / -5.26%
|
9.20
|
9.50
|
9.00
|
9.00
|
9.11
|
5.20
|
601,500
|
|
|
5/24/2011
|
-0.60 / -5.94%
|
9.50
|
10.10
|
9.50
|
9.50
|
9.55
|
5.49
|
819,500
|
|
|
5/23/2011
|
-0.60 / -5.61%
|
10.80
|
10.80
|
10.10
|
10.10
|
10.16
|
5.83
|
853,600
|
|
|
5/20/2011
|
-0.40 / -3.60%
|
11.20
|
11.20
|
10.60
|
10.70
|
10.77
|
6.18
|
687,400
|
|
|
5/19/2011
|
-0.30 / -2.63%
|
11.40
|
11.60
|
11.00
|
11.10
|
11.21
|
6.41
|
627,900
|
|
|
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
|
|
|