|
|
Closing price on 1/31/2013
|
|
| Open |
19.00 |
| High |
19.50 |
| Low |
18.90 |
| Volume |
1,754,800 |
| Split-adjusted Price |
6.07 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2013
|
+0.40 / +2.13%
|
19.00
|
19.50
|
18.90
|
19.20
|
19.32
|
6.07
|
1,754,800
|
|
|
1/30/2013
|
+0.10 / +0.53%
|
18.80
|
19.20
|
18.80
|
18.80
|
18.97
|
5.94
|
832,500
|
|
|
1/29/2013
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.30
|
18.70
|
18.64
|
5.91
|
632,900
|
|
|
1/28/2013
|
0.00 / 0.00%
|
18.50
|
19.50
|
18.50
|
18.50
|
18.95
|
5.85
|
1,232,200
|
|
|
1/25/2013
|
+0.40 / +2.21%
|
18.20
|
18.50
|
18.10
|
18.50
|
18.31
|
5.85
|
760,000
|
|
|
1/24/2013
|
+0.70 / +4.02%
|
17.50
|
18.10
|
17.40
|
18.10
|
17.76
|
5.72
|
383,000
|
|
|
1/23/2013
|
-0.10 / -0.57%
|
17.50
|
17.80
|
17.30
|
17.40
|
17.50
|
5.50
|
413,200
|
|
|
1/22/2013
|
-0.40 / -2.23%
|
17.90
|
18.00
|
17.30
|
17.50
|
17.66
|
5.53
|
577,800
|
|
|
1/21/2013
|
-0.10 / -0.56%
|
18.20
|
18.30
|
17.80
|
17.90
|
17.98
|
5.66
|
567,100
|
|
|
1/18/2013
|
-0.30 / -1.64%
|
18.70
|
18.90
|
17.90
|
18.00
|
18.08
|
5.69
|
826,400
|
|
|
1/17/2013
|
-0.30 / -1.61%
|
18.80
|
18.90
|
18.20
|
18.30
|
18.54
|
5.78
|
1,026,400
|
|
|
1/16/2013
|
-0.40 / -2.11%
|
19.30
|
19.50
|
18.60
|
18.60
|
19.15
|
5.88
|
927,400
|
|
|
1/15/2013
|
+1.10 / +6.15%
|
17.90
|
19.00
|
17.90
|
19.00
|
18.66
|
6.00
|
1,647,300
|
|
|
1/14/2013
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.86
|
5.66
|
718,100
|
|
|
1/11/2013
|
0.00 / 0.00%
|
18.30
|
18.60
|
17.90
|
18.00
|
18.16
|
5.69
|
1,147,300
|
|
|
1/10/2013
|
+0.30 / +1.69%
|
17.60
|
18.10
|
17.30
|
18.00
|
17.71
|
5.69
|
731,100
|
|
|
1/9/2013
|
-0.40 / -2.21%
|
18.30
|
18.70
|
17.60
|
17.70
|
18.23
|
5.59
|
1,368,400
|
|
|
1/8/2013
|
+0.30 / +1.69%
|
17.90
|
18.30
|
17.60
|
18.10
|
18.05
|
5.72
|
1,207,800
|
|
|
1/7/2013
|
+0.40 / +2.30%
|
17.50
|
18.40
|
17.50
|
17.80
|
17.90
|
5.62
|
895,500
|
|
|
1/4/2013
|
+0.30 / +1.75%
|
17.20
|
17.60
|
16.90
|
17.40
|
17.29
|
5.50
|
721,500
|
|
|
1/3/2013
|
-0.40 / -2.29%
|
17.50
|
17.50
|
16.90
|
17.10
|
17.15
|
5.40
|
934,400
|
|
|
1/2/2013
|
+0.40 / +2.34%
|
17.00
|
17.70
|
17.00
|
17.50
|
17.45
|
5.53
|
750,500
|
|
|
12/28/2012
|
+0.20 / +1.18%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.91
|
5.40
|
1,010,800
|
|
|
12/27/2012
|
-0.40 / -2.31%
|
17.30
|
17.30
|
16.90
|
16.90
|
17.08
|
5.34
|
704,900
|
|
|
12/26/2012
|
+0.20 / +1.17%
|
17.10
|
17.40
|
16.90
|
17.30
|
17.15
|
5.47
|
520,500
|
|
|
12/25/2012
|
+0.30 / +1.79%
|
16.70
|
17.20
|
16.70
|
17.10
|
17.01
|
5.40
|
1,973,300
|
|
|
12/24/2012
|
+0.60 / +3.70%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.49
|
5.31
|
1,085,900
|
|
|
12/21/2012
|
-0.20 / -1.22%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.22
|
5.12
|
269,900
|
|
|
12/20/2012
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.30
|
16.40
|
16.46
|
5.18
|
453,400
|
|
|
12/19/2012
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.40
|
16.60
|
16.57
|
5.25
|
495,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|