|
|
Closing price on 3/13/2014
|
|
| Open |
36.60 |
| High |
36.60 |
| Low |
35.80 |
| Volume |
199,640 |
| Split-adjusted Price |
11.49 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2014
|
+0.20 / +0.55%
|
36.60
|
36.60
|
35.80
|
36.30
|
36.14
|
11.49
|
199,640
|
|
|
3/12/2014
|
-0.50 / -1.37%
|
37.20
|
37.20
|
36.10
|
36.10
|
36.44
|
11.43
|
690,100
|
|
|
3/11/2014
|
+0.50 / +1.39%
|
36.10
|
36.90
|
35.90
|
36.60
|
36.35
|
11.59
|
435,190
|
|
|
3/10/2014
|
-0.10 / -0.28%
|
36.20
|
36.20
|
35.80
|
36.10
|
35.96
|
11.43
|
459,700
|
|
|
3/7/2014
|
+0.40 / +1.12%
|
35.70
|
36.60
|
35.40
|
36.20
|
35.95
|
11.46
|
443,410
|
|
|
3/6/2014
|
-0.60 / -1.65%
|
36.40
|
36.40
|
35.60
|
35.80
|
35.83
|
11.34
|
1,060,060
|
|
|
3/5/2014
|
-0.40 / -1.09%
|
37.50
|
37.70
|
36.20
|
36.40
|
36.57
|
11.53
|
749,750
|
|
|
3/4/2014
|
-0.20 / -0.54%
|
36.00
|
37.00
|
36.00
|
36.80
|
36.49
|
11.65
|
226,800
|
|
|
3/3/2014
|
-1.30 / -3.39%
|
37.50
|
38.50
|
36.80
|
37.00
|
37.45
|
11.72
|
359,540
|
|
|
2/28/2014
|
-0.10 / -0.26%
|
39.00
|
39.00
|
37.90
|
38.30
|
38.27
|
12.13
|
271,480
|
|
|
2/27/2014
|
-1.10 / -2.78%
|
39.50
|
39.80
|
38.40
|
38.40
|
39.00
|
12.16
|
434,400
|
|
|
2/26/2014
|
+0.30 / +0.77%
|
39.70
|
40.00
|
38.80
|
39.50
|
39.37
|
12.51
|
531,870
|
|
|
2/25/2014
|
+0.10 / +0.26%
|
38.80
|
39.90
|
38.80
|
39.20
|
39.44
|
12.41
|
438,600
|
|
|
2/24/2014
|
+0.50 / +1.30%
|
39.00
|
39.50
|
38.60
|
39.10
|
39.09
|
12.38
|
489,101
|
|
|
2/21/2014
|
-0.40 / -1.03%
|
39.00
|
39.50
|
37.90
|
38.60
|
38.65
|
12.22
|
603,800
|
|
|
2/20/2014
|
-1.90 / -4.65%
|
41.20
|
41.20
|
38.00
|
39.00
|
39.81
|
12.35
|
1,263,030
|
|
|
2/19/2014
|
+0.90 / +2.25%
|
40.00
|
41.30
|
39.90
|
40.90
|
40.62
|
12.95
|
797,100
|
|
|
2/18/2014
|
+1.90 / +4.99%
|
38.10
|
40.30
|
38.10
|
40.00
|
39.61
|
12.66
|
878,147
|
|
|
2/17/2014
|
+0.90 / +2.42%
|
37.20
|
38.50
|
36.70
|
38.10
|
37.64
|
12.06
|
719,930
|
|
|
2/14/2014
|
+0.60 / +1.64%
|
36.60
|
37.50
|
36.60
|
37.20
|
37.04
|
11.78
|
632,300
|
|
|
2/13/2014
|
+0.40 / +1.10%
|
36.20
|
36.70
|
36.00
|
36.60
|
36.37
|
11.59
|
531,430
|
|
|
2/12/2014
|
0.00 / 0.00%
|
36.30
|
36.60
|
36.00
|
36.20
|
36.21
|
11.46
|
407,400
|
|
|
2/11/2014
|
+0.10 / +0.28%
|
36.30
|
37.00
|
36.10
|
36.20
|
36.67
|
11.46
|
748,500
|
|
|
2/10/2014
|
-0.10 / -0.28%
|
36.20
|
36.20
|
35.40
|
36.10
|
35.80
|
11.43
|
603,210
|
|
|
2/7/2014
|
-1.80 / -4.74%
|
37.80
|
38.00
|
35.80
|
36.20
|
36.44
|
11.46
|
1,801,939
|
|
|
2/6/2014
|
+2.00 / +5.56%
|
36.00
|
38.00
|
36.00
|
38.00
|
37.37
|
12.03
|
333,611
|
|
|
1/27/2014
|
+1.40 / +4.05%
|
34.20
|
36.00
|
34.00
|
36.00
|
35.10
|
11.40
|
400,710
|
|
|
1/24/2014
|
0.00 / 0.00%
|
34.60
|
34.90
|
34.10
|
34.60
|
34.59
|
10.96
|
307,000
|
|
|
1/23/2014
|
0.00 / 0.00%
|
34.00
|
35.30
|
34.00
|
34.60
|
34.66
|
10.96
|
383,700
|
|
|
1/22/2014
|
-0.30 / -0.86%
|
35.40
|
36.00
|
34.40
|
34.60
|
35.18
|
10.96
|
953,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|