|
Closing price on 10/9/2008
|
|
| Open |
11.80 |
| High |
13.10 |
| Low |
11.80 |
| Volume |
69,200 |
| Split-adjusted Price |
1.74 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/10/2008
|
-0.20 / -1.11%
|
18.50
|
18.50
|
17.20
|
17.80
|
17.68
|
2.42
|
51,300
|
|
|
9/9/2008
|
0.00 / 0.00%
|
18.50
|
19.00
|
17.80
|
18.00
|
18.41
|
2.44
|
77,900
|
|
|
9/8/2008
|
-1.00 / -5.26%
|
19.00
|
19.50
|
17.60
|
18.00
|
17.79
|
2.44
|
76,900
|
|
|
9/5/2008
|
-0.70 / -3.55%
|
20.50
|
20.50
|
18.70
|
19.00
|
18.86
|
2.58
|
96,900
|
|
|
9/4/2008
|
+0.20 / +1.03%
|
20.80
|
20.80
|
18.40
|
19.70
|
20.06
|
2.67
|
89,500
|
|
|
9/3/2008
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2.65
|
15,500
|
|
|
8/29/2008
|
+1.30 / +7.14%
|
17.20
|
19.50
|
17.10
|
19.50
|
18.26
|
2.65
|
143,500
|
|
|
8/28/2008
|
-1.40 / -7.14%
|
19.20
|
19.20
|
18.20
|
18.20
|
18.26
|
2.47
|
97,600
|
|
|
8/27/2008
|
+1.20 / +6.52%
|
19.60
|
19.60
|
18.50
|
19.60
|
19.52
|
2.66
|
218,500
|
|
|