|
Closing price on 3/22/2011
|
|
Open |
20.50 |
High |
20.60 |
Low |
19.90 |
Volume |
188,600 |
Split-adjusted Price |
4.98 |
|
|
PGS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2011
|
-0.60 / -2.93%
|
20.50
|
20.60
|
19.90
|
19.90
|
20.14
|
4.98
|
188,600
|
|
3/21/2011
|
-0.80 / -3.76%
|
20.80
|
21.80
|
20.50
|
20.50
|
20.92
|
5.13
|
186,000
|
|
3/18/2011
|
+0.90 / +4.41%
|
20.70
|
21.30
|
20.20
|
21.30
|
20.68
|
5.33
|
340,100
|
|
3/17/2011
|
+0.20 / +0.99%
|
20.20
|
20.90
|
19.90
|
20.40
|
20.30
|
5.11
|
102,700
|
|
3/16/2011
|
+0.40 / +2.02%
|
20.10
|
20.20
|
19.80
|
20.20
|
20.06
|
5.06
|
112,300
|
|
3/15/2011
|
-0.40 / -1.98%
|
20.40
|
20.60
|
19.80
|
19.80
|
20.06
|
4.95
|
132,000
|
|
3/14/2011
|
-1.20 / -5.61%
|
22.00
|
22.50
|
20.00
|
20.20
|
20.55
|
5.06
|
240,600
|
|
3/11/2011
|
+1.30 / +6.47%
|
21.10
|
21.40
|
21.00
|
21.40
|
21.38
|
5.36
|
195,200
|
|
3/10/2011
|
+1.30 / +6.91%
|
18.80
|
20.10
|
18.80
|
20.10
|
20.00
|
5.03
|
156,500
|
|
3/9/2011
|
-0.70 / -3.59%
|
19.60
|
19.60
|
18.50
|
18.80
|
18.80
|
4.70
|
247,000
|
|
3/8/2011
|
-0.50 / -2.50%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.76
|
4.88
|
176,300
|
|
3/7/2011
|
0.00 / 0.00%
|
19.70
|
20.30
|
19.70
|
20.00
|
19.87
|
5.00
|
73,800
|
|
3/4/2011
|
+0.60 / +3.09%
|
19.50
|
20.00
|
19.10
|
20.00
|
19.81
|
5.00
|
162,900
|
|
3/3/2011
|
-0.10 / -0.51%
|
19.50
|
20.50
|
19.20
|
19.40
|
19.52
|
4.85
|
192,600
|
|
3/2/2011
|
-0.90 / -4.41%
|
20.80
|
20.80
|
19.40
|
19.50
|
19.67
|
4.88
|
262,300
|
|
3/1/2011
|
-0.80 / -3.77%
|
21.00
|
21.40
|
20.30
|
20.40
|
20.79
|
5.11
|
299,900
|
|
2/28/2011
|
-1.30 / -5.78%
|
22.40
|
22.60
|
21.20
|
21.20
|
21.77
|
5.31
|
164,000
|
|
2/25/2011
|
+1.00 / +4.65%
|
22.00
|
22.50
|
21.50
|
22.50
|
22.12
|
5.63
|
220,800
|
|
2/24/2011
|
+0.40 / +1.90%
|
21.70
|
22.20
|
20.60
|
21.50
|
21.44
|
5.38
|
298,100
|
|
2/23/2011
|
+1.30 / +6.57%
|
20.00
|
21.10
|
20.00
|
21.10
|
21.03
|
5.28
|
460,600
|
|
2/22/2011
|
-1.10 / -5.26%
|
19.80
|
20.50
|
19.60
|
19.80
|
19.83
|
4.95
|
295,400
|
|
2/21/2011
|
-1.00 / -4.57%
|
22.00
|
22.00
|
20.90
|
20.90
|
20.95
|
5.23
|
240,100
|
|
2/18/2011
|
-1.10 / -4.78%
|
23.20
|
23.20
|
21.90
|
21.90
|
22.38
|
5.48
|
281,200
|
|
2/17/2011
|
-0.30 / -1.29%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.88
|
5.76
|
208,700
|
|
2/16/2011
|
-0.30 / -1.27%
|
23.80
|
23.80
|
23.20
|
23.30
|
23.34
|
5.83
|
169,100
|
|
2/15/2011
|
-0.30 / -1.26%
|
24.00
|
24.00
|
23.20
|
23.60
|
23.56
|
5.91
|
124,200
|
|
2/14/2011
|
-0.10 / -0.42%
|
24.30
|
24.40
|
23.80
|
23.90
|
23.98
|
5.98
|
142,900
|
|
2/11/2011
|
-0.10 / -0.41%
|
23.50
|
24.40
|
23.50
|
24.00
|
23.95
|
6.01
|
86,000
|
|
2/10/2011
|
-0.40 / -1.63%
|
24.50
|
24.70
|
24.00
|
24.10
|
24.33
|
6.03
|
104,400
|
|
2/9/2011
|
+0.10 / +0.41%
|
24.50
|
25.20
|
24.40
|
24.50
|
24.80
|
6.13
|
222,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|