|
Closing price on 10/22/2008
|
|
| Open |
12.50 |
| High |
13.00 |
| Low |
12.40 |
| Volume |
20,600 |
| Split-adjusted Price |
1.74 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2008
|
-0.50 / -3.76%
|
12.50
|
13.00
|
12.40
|
12.80
|
12.54
|
1.74
|
20,600
|
|
|
10/21/2008
|
+0.30 / +2.31%
|
13.50
|
13.50
|
13.00
|
13.30
|
13.24
|
1.81
|
27,100
|
|
|
10/20/2008
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.20
|
13.00
|
12.72
|
1.76
|
19,400
|
|
|
10/17/2008
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.00
|
13.10
|
13.14
|
1.78
|
17,600
|
|
|
10/16/2008
|
-0.90 / -6.43%
|
13.10
|
13.50
|
13.10
|
13.10
|
13.17
|
1.78
|
38,000
|
|
|
10/15/2008
|
+0.40 / +2.94%
|
14.20
|
14.50
|
13.40
|
14.00
|
14.03
|
1.90
|
48,000
|
|
|
10/14/2008
|
+0.70 / +5.43%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
1.85
|
800
|
|
|
10/13/2008
|
+0.90 / +7.50%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.83
|
1.75
|
39,100
|
|
|
10/10/2008
|
-0.80 / -6.25%
|
12.50
|
13.10
|
12.00
|
12.00
|
12.06
|
1.63
|
56,800
|
|
|
10/9/2008
|
+0.50 / +4.07%
|
11.80
|
13.10
|
11.80
|
12.80
|
12.82
|
1.74
|
69,200
|
|
|
10/8/2008
|
-0.70 / -5.38%
|
12.30
|
12.90
|
12.10
|
12.30
|
12.35
|
1.67
|
60,800
|
|
|
10/7/2008
|
-0.90 / -6.47%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.00
|
1.76
|
54,100
|
|
|
10/6/2008
|
-0.90 / -6.08%
|
15.50
|
15.50
|
13.70
|
13.90
|
13.89
|
1.89
|
33,200
|
|
|
10/3/2008
|
-0.50 / -3.27%
|
14.20
|
15.30
|
14.20
|
14.80
|
14.66
|
2.01
|
24,400
|
|
|
10/2/2008
|
+0.40 / +2.68%
|
14.80
|
15.40
|
14.30
|
15.30
|
14.83
|
2.08
|
49,200
|
|
|
10/1/2008
|
+0.20 / +1.36%
|
14.30
|
15.50
|
14.00
|
14.90
|
14.77
|
2.02
|
26,100
|
|
|
9/30/2008
|
-0.80 / -5.16%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.00
|
600
|
|
|
9/29/2008
|
-0.30 / -1.90%
|
16.00
|
16.40
|
15.00
|
15.50
|
15.82
|
2.10
|
76,000
|
|
|
9/26/2008
|
+0.80 / +5.33%
|
15.50
|
15.80
|
15.10
|
15.80
|
15.70
|
2.14
|
108,200
|
|
|
9/25/2008
|
+1.10 / +7.91%
|
14.10
|
15.00
|
14.10
|
15.00
|
14.81
|
2.04
|
50,300
|
|
|
9/24/2008
|
-0.10 / -0.71%
|
14.20
|
14.50
|
13.80
|
13.90
|
14.11
|
1.89
|
29,400
|
|
|
9/23/2008
|
+0.50 / +3.70%
|
14.40
|
14.40
|
13.50
|
14.00
|
14.20
|
1.90
|
85,900
|
|
|
9/22/2008
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.83
|
1,100
|
|
|
9/19/2008
|
+0.90 / +6.87%
|
12.50
|
14.00
|
12.20
|
14.00
|
12.69
|
1.90
|
31,400
|
|
|
9/18/2008
|
-0.80 / -5.76%
|
13.10
|
13.50
|
13.10
|
13.10
|
13.14
|
1.78
|
46,400
|
|
|
9/17/2008
|
-0.90 / -6.08%
|
14.20
|
14.50
|
13.90
|
13.90
|
13.97
|
1.89
|
36,700
|
|
|
9/16/2008
|
-1.10 / -6.92%
|
16.60
|
16.60
|
14.60
|
14.80
|
14.87
|
2.01
|
147,100
|
|
|
9/15/2008
|
+0.40 / +2.58%
|
15.00
|
16.50
|
14.50
|
15.90
|
15.64
|
2.16
|
73,600
|
|
|
9/12/2008
|
-1.00 / -6.06%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.51
|
2.10
|
50,200
|
|
|
9/11/2008
|
-1.30 / -7.30%
|
17.00
|
17.30
|
16.50
|
16.50
|
16.59
|
2.24
|
44,800
|
|
|