|
Closing price on 10/9/2012
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.60 |
| Volume |
606,300 |
| Split-adjusted Price |
5.59 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/13/2012
|
+0.40 / +2.40%
|
16.80
|
17.10
|
16.50
|
17.10
|
16.82
|
5.40
|
376,900
|
|
|
9/12/2012
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.70
|
16.70
|
16.94
|
5.28
|
213,700
|
|
|
9/11/2012
|
+0.20 / +1.21%
|
16.60
|
16.80
|
16.30
|
16.70
|
16.59
|
5.28
|
406,800
|
|
|
9/10/2012
|
-0.90 / -5.17%
|
17.20
|
17.20
|
16.40
|
16.50
|
16.74
|
5.21
|
710,000
|
|
|
9/7/2012
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.32
|
5.50
|
274,100
|
|
|
9/6/2012
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.30
|
17.30
|
17.40
|
5.47
|
228,200
|
|
|
9/5/2012
|
-0.50 / -2.78%
|
18.00
|
18.10
|
17.20
|
17.50
|
17.50
|
5.53
|
511,400
|
|
|
9/4/2012
|
+0.40 / +2.27%
|
18.00
|
18.20
|
17.80
|
18.00
|
18.01
|
5.69
|
260,900
|
|
|
8/31/2012
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.50
|
17.60
|
17.59
|
5.56
|
227,700
|
|
|
8/30/2012
|
-0.40 / -2.22%
|
18.10
|
18.10
|
17.60
|
17.60
|
17.86
|
5.56
|
509,400
|
|
|
8/29/2012
|
+0.80 / +4.65%
|
17.40
|
18.20
|
17.40
|
18.00
|
17.82
|
5.69
|
718,800
|
|
|
8/28/2012
|
+0.20 / +1.18%
|
17.00
|
17.50
|
16.70
|
17.20
|
17.06
|
5.43
|
568,000
|
|
|