|
Closing price on 1/16/2014
|
|
| Open |
34.30 |
| High |
34.90 |
| Low |
33.80 |
| Volume |
698,146 |
| Split-adjusted Price |
11.54 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2014
|
-0.10 / -0.29%
|
34.30
|
34.90
|
33.80
|
34.20
|
34.16
|
11.54
|
698,146
|
|
|
1/15/2014
|
+0.40 / +1.18%
|
33.30
|
35.50
|
33.30
|
34.30
|
34.49
|
11.58
|
1,086,114
|
|
|
1/14/2014
|
+1.80 / +5.61%
|
32.20
|
34.60
|
32.20
|
33.90
|
33.60
|
11.44
|
610,750
|
|
|
1/13/2014
|
+1.20 / +3.88%
|
31.00
|
32.30
|
30.70
|
32.10
|
31.79
|
10.83
|
692,780
|
|
|
1/10/2014
|
+0.30 / +0.98%
|
30.50
|
31.50
|
30.50
|
30.90
|
31.01
|
10.43
|
726,400
|
|
|
1/9/2014
|
+0.30 / +0.99%
|
30.30
|
30.60
|
30.10
|
30.60
|
30.38
|
10.33
|
448,600
|
|
|
1/8/2014
|
+0.50 / +1.68%
|
30.50
|
30.50
|
29.60
|
30.30
|
29.98
|
10.23
|
533,570
|
|
|
1/7/2014
|
+0.30 / +1.02%
|
30.00
|
30.70
|
29.70
|
29.80
|
30.12
|
10.06
|
1,285,640
|
|
|
1/6/2014
|
+1.20 / +4.24%
|
28.30
|
29.50
|
28.30
|
29.50
|
29.14
|
9.96
|
400,440
|
|
|
1/3/2014
|
+0.30 / +1.07%
|
28.30
|
28.30
|
28.00
|
28.30
|
28.16
|
9.55
|
101,900
|
|
|
1/2/2014
|
-0.40 / -1.41%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.07
|
9.45
|
300,600
|
|
|
12/31/2013
|
+0.60 / +2.16%
|
27.80
|
28.40
|
27.70
|
28.40
|
27.96
|
9.59
|
145,200
|
|
|
12/30/2013
|
-0.50 / -1.77%
|
28.30
|
28.30
|
27.70
|
27.80
|
28.00
|
9.38
|
343,600
|
|
|
12/27/2013
|
-0.20 / -0.70%
|
28.50
|
28.60
|
28.30
|
28.30
|
28.43
|
9.55
|
241,200
|
|
|
12/26/2013
|
-0.10 / -0.35%
|
28.60
|
28.70
|
28.50
|
28.50
|
28.59
|
9.62
|
180,450
|
|
|
12/25/2013
|
-0.10 / -0.35%
|
28.70
|
28.70
|
28.50
|
28.60
|
28.59
|
9.65
|
220,100
|
|
|
12/24/2013
|
-0.10 / -0.35%
|
28.90
|
29.00
|
28.70
|
28.70
|
28.79
|
9.69
|
347,400
|
|
|
12/23/2013
|
-0.20 / -0.69%
|
29.00
|
29.10
|
28.80
|
28.80
|
28.93
|
9.72
|
242,100
|
|
|
12/20/2013
|
-0.30 / -1.02%
|
29.30
|
29.60
|
28.90
|
29.00
|
29.16
|
9.79
|
348,700
|
|
|
12/19/2013
|
0.00 / 0.00%
|
29.50
|
29.70
|
29.30
|
29.30
|
29.46
|
9.89
|
389,050
|
|
|
12/18/2013
|
+0.30 / +1.03%
|
29.00
|
29.30
|
28.80
|
29.30
|
29.04
|
9.89
|
257,300
|
|
|
12/17/2013
|
+0.60 / +2.11%
|
28.50
|
29.10
|
28.50
|
29.00
|
28.87
|
9.79
|
407,400
|
|
|
12/16/2013
|
+0.10 / +0.35%
|
28.30
|
28.40
|
28.20
|
28.40
|
28.32
|
9.59
|
239,800
|
|
|
12/13/2013
|
+0.10 / +0.35%
|
28.10
|
28.50
|
28.10
|
28.30
|
28.27
|
9.55
|
204,420
|
|
|
12/12/2013
|
+0.20 / +0.71%
|
28.00
|
28.40
|
27.70
|
28.20
|
27.99
|
9.52
|
430,900
|
|
|
12/11/2013
|
-0.50 / -1.75%
|
28.60
|
28.60
|
28.00
|
28.00
|
28.19
|
9.45
|
723,100
|
|
|
12/10/2013
|
-0.20 / -0.70%
|
28.70
|
28.70
|
28.40
|
28.50
|
28.52
|
9.62
|
238,900
|
|
|
12/9/2013
|
+0.50 / +1.77%
|
28.30
|
29.00
|
28.20
|
28.70
|
28.62
|
9.69
|
337,750
|
|
|
12/6/2013
|
+0.10 / +0.36%
|
28.10
|
28.40
|
28.00
|
28.20
|
28.19
|
9.52
|
218,100
|
|
|
12/5/2013
|
-0.30 / -1.06%
|
28.20
|
28.40
|
28.00
|
28.10
|
28.13
|
9.48
|
385,320
|
|
|