|
Closing price on 6/5/2015
|
|
| Open |
20.60 |
| High |
21.30 |
| Low |
20.50 |
| Volume |
937,387 |
| Split-adjusted Price |
10.02 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2015
|
+0.70 / +3.40%
|
20.60
|
21.30
|
20.50
|
21.30
|
20.86
|
10.02
|
937,387
|
|
|
6/4/2015
|
+0.50 / +2.49%
|
20.10
|
20.70
|
20.10
|
20.60
|
20.56
|
9.69
|
1,091,661
|
|
|
6/3/2015
|
+0.30 / +1.52%
|
19.80
|
20.40
|
19.80
|
20.10
|
20.21
|
9.46
|
429,055
|
|
|
6/2/2015
|
-0.30 / -1.49%
|
20.20
|
20.20
|
19.80
|
19.80
|
20.10
|
9.32
|
249,781
|
|
|
6/1/2015
|
-0.10 / -0.50%
|
20.10
|
20.40
|
20.10
|
20.10
|
20.25
|
9.46
|
190,488
|
|
|
5/29/2015
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.00
|
20.20
|
20.15
|
9.50
|
284,282
|
|
|
5/28/2015
|
+0.20 / +1.00%
|
20.10
|
20.70
|
20.00
|
20.30
|
20.35
|
9.55
|
730,066
|
|
|
5/27/2015
|
-0.20 / -0.99%
|
20.40
|
20.40
|
20.00
|
20.10
|
20.18
|
9.46
|
391,406
|
|
|
5/26/2015
|
+0.70 / +3.57%
|
19.60
|
20.50
|
19.60
|
20.30
|
20.17
|
9.55
|
631,921
|
|
|
5/25/2015
|
+0.50 / +2.62%
|
19.10
|
19.70
|
19.10
|
19.60
|
19.37
|
9.22
|
541,591
|
|
|
5/22/2015
|
0.00 / 0.00%
|
19.00
|
19.50
|
19.00
|
19.10
|
19.11
|
8.99
|
359,199
|
|
|
5/21/2015
|
-0.20 / -1.04%
|
19.10
|
19.30
|
18.90
|
19.10
|
18.99
|
8.99
|
215,477
|
|
|
5/20/2015
|
+0.30 / +1.58%
|
19.00
|
19.50
|
19.00
|
19.30
|
19.29
|
8.85
|
246,780
|
|
|
5/19/2015
|
+0.20 / +1.06%
|
19.10
|
19.10
|
18.80
|
19.00
|
19.02
|
8.71
|
78,360
|
|
|
5/18/2015
|
-0.50 / -2.59%
|
19.10
|
19.30
|
18.80
|
18.80
|
19.06
|
8.62
|
174,106
|
|
|
5/15/2015
|
-0.10 / -0.52%
|
19.40
|
19.60
|
19.30
|
19.30
|
19.39
|
8.85
|
193,834
|
|
|
5/14/2015
|
+0.10 / +0.52%
|
19.50
|
19.60
|
19.30
|
19.40
|
19.43
|
8.89
|
115,397
|
|
|
5/13/2015
|
-0.10 / -0.52%
|
19.60
|
19.70
|
19.30
|
19.30
|
19.45
|
8.85
|
172,842
|
|
|
5/12/2015
|
-0.30 / -1.52%
|
19.60
|
19.70
|
19.40
|
19.40
|
19.56
|
8.89
|
202,371
|
|
|
5/11/2015
|
-0.20 / -1.01%
|
19.80
|
19.90
|
19.70
|
19.70
|
19.74
|
9.03
|
128,505
|
|
|
5/8/2015
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.70
|
19.90
|
19.92
|
9.12
|
326,969
|
|
|
5/7/2015
|
+0.10 / +0.50%
|
19.90
|
20.20
|
19.90
|
20.00
|
20.07
|
9.17
|
169,937
|
|
|
5/6/2015
|
+0.10 / +0.51%
|
20.10
|
20.30
|
19.90
|
19.90
|
20.02
|
9.12
|
191,300
|
|
|
5/5/2015
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.20
|
19.80
|
19.68
|
9.07
|
232,100
|
|
|
5/4/2015
|
-0.40 / -1.98%
|
20.30
|
20.50
|
19.80
|
19.80
|
20.07
|
9.07
|
394,737
|
|
|
4/27/2015
|
-0.20 / -0.98%
|
20.40
|
20.50
|
20.10
|
20.20
|
20.27
|
9.26
|
123,000
|
|
|
4/24/2015
|
+0.50 / +2.51%
|
20.00
|
20.40
|
19.90
|
20.40
|
20.11
|
9.35
|
410,100
|
|
|
4/23/2015
|
+0.20 / +1.02%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.81
|
9.12
|
135,906
|
|
|
4/22/2015
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.78
|
9.03
|
121,100
|
|
|
4/21/2015
|
+0.10 / +0.51%
|
19.90
|
20.00
|
19.70
|
19.90
|
19.90
|
9.12
|
211,100
|
|
|