|
Closing price on 10/25/2012
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.10 |
| Volume |
192,100 |
| Split-adjusted Price |
5.47 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2012
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.28
|
5.47
|
192,100
|
|
|
10/24/2012
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.34
|
5.47
|
349,900
|
|
|
10/23/2012
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.29
|
5.50
|
170,200
|
|
|
10/22/2012
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.19
|
5.47
|
284,500
|
|
|
10/19/2012
|
-0.40 / -2.25%
|
17.90
|
18.00
|
17.10
|
17.40
|
17.43
|
5.50
|
374,600
|
|
|
10/18/2012
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.70
|
17.80
|
17.80
|
5.62
|
317,800
|
|
|
10/17/2012
|
-0.50 / -2.73%
|
18.20
|
18.30
|
17.80
|
17.80
|
18.00
|
5.62
|
333,300
|
|
|
10/16/2012
|
+0.80 / +4.57%
|
17.60
|
18.40
|
17.60
|
18.30
|
17.99
|
5.78
|
690,200
|
|
|
10/15/2012
|
-0.30 / -1.69%
|
17.50
|
17.80
|
17.30
|
17.50
|
17.59
|
5.53
|
404,400
|
|
|
10/12/2012
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
17.80
|
17.83
|
5.62
|
249,900
|
|
|
10/11/2012
|
0.00 / 0.00%
|
17.80
|
18.50
|
17.80
|
17.80
|
18.20
|
5.62
|
886,800
|
|
|
10/10/2012
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.60
|
17.80
|
17.75
|
5.62
|
262,800
|
|
|
10/9/2012
|
-0.50 / -2.75%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.80
|
5.59
|
606,300
|
|
|
10/8/2012
|
+0.90 / +5.20%
|
17.40
|
18.20
|
17.40
|
18.20
|
17.65
|
5.75
|
512,500
|
|
|
10/5/2012
|
+0.20 / +1.17%
|
17.20
|
17.40
|
17.10
|
17.30
|
17.31
|
5.47
|
189,000
|
|
|
10/4/2012
|
-0.30 / -1.72%
|
17.30
|
17.50
|
17.10
|
17.10
|
17.32
|
5.40
|
295,500
|
|
|
10/3/2012
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.30
|
17.40
|
17.47
|
5.50
|
417,400
|
|
|
10/2/2012
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.38
|
5.50
|
259,400
|
|
|
10/1/2012
|
+0.20 / +1.18%
|
17.10
|
17.90
|
17.00
|
17.20
|
17.47
|
5.43
|
667,100
|
|
|
9/28/2012
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.96
|
5.37
|
128,900
|
|
|
9/27/2012
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.80
|
17.00
|
17.01
|
5.37
|
134,300
|
|
|
9/26/2012
|
+0.10 / +0.59%
|
16.90
|
17.20
|
16.90
|
17.10
|
17.06
|
5.40
|
170,400
|
|
|
9/25/2012
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.87
|
5.37
|
153,600
|
|
|
9/24/2012
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.76
|
5.31
|
268,700
|
|
|
9/21/2012
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.80
|
17.00
|
16.95
|
5.37
|
393,400
|
|
|
9/20/2012
|
-0.20 / -1.16%
|
16.90
|
17.10
|
16.60
|
17.00
|
16.79
|
5.37
|
344,100
|
|
|
9/19/2012
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.50
|
17.20
|
16.90
|
5.43
|
323,200
|
|
|
9/18/2012
|
-0.60 / -3.45%
|
17.10
|
17.40
|
16.60
|
16.80
|
16.90
|
5.31
|
466,600
|
|
|
9/17/2012
|
-0.50 / -2.79%
|
17.50
|
18.20
|
17.20
|
17.40
|
17.62
|
5.50
|
303,100
|
|
|
9/14/2012
|
+0.80 / +4.68%
|
17.30
|
18.00
|
17.30
|
17.90
|
17.60
|
5.66
|
895,800
|
|
|