|
Closing price on 8/29/2012
|
|
| Open |
9.50 |
| High |
10.30 |
| Low |
9.50 |
| Volume |
366,900 |
| Split-adjusted Price |
6.55 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2012
|
+0.50 / +5.10%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.18
|
6.55
|
366,900
|
|
|
8/28/2012
|
+0.30 / +3.16%
|
9.70
|
9.90
|
9.30
|
9.80
|
9.61
|
6.23
|
155,300
|
|
|
8/27/2012
|
-0.70 / -6.86%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.58
|
6.04
|
377,200
|
|
|
8/24/2012
|
+0.60 / +6.25%
|
9.00
|
10.20
|
9.00
|
10.20
|
9.73
|
6.49
|
501,000
|
|
|
8/23/2012
|
-0.60 / -5.88%
|
10.40
|
10.40
|
9.60
|
9.60
|
9.69
|
6.10
|
469,900
|
|
|
8/22/2012
|
-0.50 / -4.67%
|
10.00
|
10.80
|
10.00
|
10.20
|
10.30
|
6.49
|
689,900
|
|
|
8/21/2012
|
-0.80 / -6.96%
|
11.50
|
11.50
|
10.70
|
10.70
|
10.78
|
6.80
|
661,100
|
|
|
8/20/2012
|
+0.20 / +1.77%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.39
|
7.31
|
499,900
|
|
|
8/17/2012
|
+0.40 / +3.67%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.43
|
7.19
|
299,800
|
|
|
8/16/2012
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.93
|
895,500
|
|
|
8/15/2012
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.88
|
7.00
|
127,400
|
|
|
8/14/2012
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
6.93
|
70,800
|
|
|
8/13/2012
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.80
|
6.93
|
250,300
|
|
|
8/10/2012
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.91
|
6.93
|
101,400
|
|
|
8/9/2012
|
-0.20 / -1.79%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.06
|
7.00
|
259,600
|
|
|
8/8/2012
|
+0.40 / +3.70%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.05
|
7.12
|
262,700
|
|
|
8/7/2012
|
-0.20 / -1.82%
|
11.20
|
11.20
|
10.70
|
10.80
|
11.02
|
6.87
|
243,900
|
|
|
8/6/2012
|
+0.40 / +3.77%
|
10.70
|
11.10
|
10.70
|
11.00
|
10.97
|
7.00
|
275,400
|
|
|
8/3/2012
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.63
|
6.74
|
76,400
|
|
|
8/2/2012
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.72
|
6.80
|
60,800
|
|
|
8/1/2012
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.60
|
6.74
|
95,600
|
|
|
7/31/2012
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.78
|
6.80
|
100,100
|
|
|
7/30/2012
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.71
|
6.80
|
214,300
|
|
|
7/27/2012
|
-0.40 / -3.60%
|
10.70
|
11.00
|
10.40
|
10.70
|
10.69
|
6.80
|
393,800
|
|
|
7/26/2012
|
+0.10 / +0.91%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.97
|
7.06
|
149,300
|
|
|
7/25/2012
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
11.00
|
10.93
|
7.00
|
268,200
|
|
|
7/24/2012
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.80
|
11.00
|
10.98
|
7.00
|
325,700
|
|
|
7/23/2012
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.10
|
11.20
|
11.30
|
7.12
|
297,600
|
|
|
7/20/2012
|
-0.40 / -3.39%
|
11.90
|
12.10
|
11.40
|
11.40
|
11.77
|
7.25
|
295,500
|
|
|
7/19/2012
|
+0.80 / +7.27%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.57
|
7.50
|
769,600
|
|
|