|
Closing price on 8/12/2009
|
|
| Open |
23.10 |
| High |
23.60 |
| Low |
22.90 |
| Volume |
87,400 |
| Split-adjusted Price |
3.32 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2009
|
+0.20 / +0.87%
|
23.10
|
23.60
|
22.90
|
23.20
|
23.12
|
3.32
|
87,400
|
|
|
8/11/2009
|
+0.20 / +0.88%
|
22.60
|
23.40
|
22.30
|
23.00
|
22.92
|
3.29
|
68,100
|
|
|
8/10/2009
|
+0.40 / +1.79%
|
22.50
|
23.30
|
22.50
|
22.80
|
22.76
|
3.26
|
22,500
|
|
|
8/7/2009
|
0.00 / 0.00%
|
21.90
|
22.40
|
21.50
|
22.40
|
21.93
|
3.21
|
20,500
|
|
|
8/6/2009
|
-1.20 / -5.08%
|
23.60
|
23.60
|
22.30
|
22.40
|
22.80
|
3.21
|
50,100
|
|
|
8/5/2009
|
+1.80 / +8.26%
|
21.80
|
23.60
|
21.80
|
23.60
|
22.94
|
3.38
|
198,800
|
|
|
8/4/2009
|
+0.10 / +0.46%
|
21.80
|
22.50
|
21.50
|
21.80
|
22.08
|
3.12
|
39,700
|
|
|
8/3/2009
|
-0.10 / -0.46%
|
21.50
|
22.40
|
21.00
|
21.70
|
21.75
|
3.11
|
15,100
|
|
|
7/31/2009
|
-0.20 / -0.91%
|
22.00
|
22.50
|
21.70
|
21.80
|
22.05
|
3.12
|
87,800
|
|
|
7/30/2009
|
+0.30 / +1.38%
|
21.00
|
22.50
|
21.00
|
22.00
|
21.50
|
3.15
|
63,300
|
|
|
7/29/2009
|
+0.40 / +1.88%
|
21.80
|
23.00
|
21.20
|
21.70
|
21.85
|
3.11
|
64,900
|
|
|
7/28/2009
|
-1.80 / -7.79%
|
24.30
|
24.40
|
21.30
|
21.30
|
21.83
|
3.05
|
160,100
|
|
|
7/27/2009
|
+1.50 / +6.94%
|
23.00
|
23.10
|
21.60
|
23.10
|
22.91
|
3.31
|
176,700
|
|
|
7/24/2009
|
+1.20 / +5.88%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
3.09
|
46,400
|
|
|
7/23/2009
|
+0.80 / +4.08%
|
19.00
|
20.40
|
19.00
|
20.40
|
20.21
|
2.92
|
38,800
|
|
|
7/22/2009
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.00
|
19.60
|
19.10
|
2.81
|
15,300
|
|
|
7/21/2009
|
+1.00 / +5.41%
|
18.50
|
19.50
|
18.50
|
19.50
|
19.21
|
2.79
|
21,600
|
|
|
7/20/2009
|
-0.60 / -3.14%
|
18.50
|
19.00
|
18.30
|
18.50
|
18.62
|
2.65
|
29,900
|
|
|
7/17/2009
|
-0.80 / -4.02%
|
20.00
|
20.00
|
19.00
|
19.10
|
19.21
|
2.73
|
30,700
|
|
|
7/16/2009
|
+1.20 / +6.42%
|
19.90
|
19.90
|
19.00
|
19.90
|
19.66
|
2.85
|
86,400
|
|
|
7/15/2009
|
+0.30 / +1.63%
|
18.20
|
18.80
|
18.20
|
18.70
|
18.59
|
2.68
|
76,600
|
|
|
7/14/2009
|
-0.20 / -1.08%
|
18.20
|
18.40
|
18.00
|
18.40
|
18.21
|
2.63
|
42,300
|
|
|
7/13/2009
|
-1.00 / -5.10%
|
19.10
|
19.10
|
18.20
|
18.60
|
18.77
|
2.66
|
18,500
|
|
|
7/10/2009
|
+0.20 / +1.03%
|
19.50
|
19.60
|
19.00
|
19.60
|
19.41
|
2.81
|
87,300
|
|
|
7/9/2009
|
-0.40 / -2.02%
|
19.10
|
20.00
|
19.10
|
19.40
|
19.65
|
2.78
|
36,100
|
|
|
7/8/2009
|
-0.50 / -2.46%
|
19.30
|
20.20
|
19.30
|
19.80
|
20.01
|
2.83
|
68,400
|
|
|
7/7/2009
|
-0.90 / -4.25%
|
21.80
|
21.80
|
19.40
|
20.30
|
20.20
|
2.91
|
49,400
|
|
|
7/6/2009
|
+1.00 / +4.95%
|
21.00
|
21.20
|
19.90
|
21.20
|
20.69
|
3.03
|
173,100
|
|
|
7/3/2009
|
+1.20 / +6.32%
|
19.50
|
20.20
|
19.00
|
20.20
|
19.86
|
2.89
|
93,700
|
|
|
7/2/2009
|
+1.10 / +6.15%
|
18.20
|
19.00
|
18.00
|
19.00
|
18.92
|
2.72
|
150,700
|
|
|