|
Closing price on 11/18/2013
|
|
| Open |
26.20 |
| High |
26.40 |
| Low |
26.00 |
| Volume |
556,700 |
| Split-adjusted Price |
8.81 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2013
|
+0.20 / +0.77%
|
26.20
|
26.40
|
26.00
|
26.10
|
26.20
|
8.81
|
556,700
|
|
|
11/15/2013
|
+0.20 / +0.78%
|
25.70
|
26.20
|
25.70
|
25.90
|
25.88
|
8.74
|
351,300
|
|
|
11/14/2013
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.60
|
25.70
|
25.71
|
8.67
|
284,460
|
|
|
11/13/2013
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.87
|
8.71
|
339,400
|
|
|
11/12/2013
|
-0.40 / -1.52%
|
26.40
|
26.40
|
25.80
|
25.90
|
26.15
|
8.74
|
500,850
|
|
|
11/11/2013
|
+0.10 / +0.38%
|
26.20
|
26.60
|
26.20
|
26.30
|
26.47
|
8.88
|
263,510
|
|
|
11/8/2013
|
+0.10 / +0.38%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.12
|
8.84
|
293,590
|
|
|
11/7/2013
|
-0.40 / -1.51%
|
26.50
|
26.60
|
26.00
|
26.10
|
26.25
|
8.81
|
684,500
|
|
|
11/6/2013
|
+0.70 / +2.71%
|
25.90
|
26.50
|
25.90
|
26.50
|
26.16
|
8.94
|
539,500
|
|
|
11/5/2013
|
+0.10 / +0.39%
|
25.70
|
25.80
|
25.40
|
25.80
|
25.62
|
8.71
|
554,100
|
|
|
11/4/2013
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.50
|
25.70
|
25.64
|
8.67
|
228,600
|
|
|
11/1/2013
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.70
|
25.70
|
25.72
|
8.67
|
248,000
|
|
|
10/31/2013
|
+0.30 / +1.18%
|
25.70
|
25.90
|
25.60
|
25.80
|
25.74
|
8.71
|
771,750
|
|
|
10/30/2013
|
-0.20 / -0.78%
|
25.70
|
25.90
|
25.40
|
25.50
|
25.66
|
8.61
|
228,910
|
|
|
10/29/2013
|
+0.20 / +0.78%
|
25.50
|
25.70
|
25.20
|
25.70
|
25.43
|
8.67
|
267,400
|
|
|
10/28/2013
|
+0.10 / +0.39%
|
25.90
|
26.00
|
25.30
|
25.50
|
25.60
|
8.61
|
281,300
|
|
|
10/25/2013
|
-0.40 / -1.55%
|
25.80
|
25.80
|
25.00
|
25.40
|
25.43
|
8.57
|
784,600
|
|
|
10/24/2013
|
-0.50 / -1.90%
|
26.20
|
26.40
|
25.70
|
25.80
|
25.92
|
8.71
|
766,500
|
|
|
10/23/2013
|
+0.90 / +3.54%
|
25.40
|
26.50
|
25.40
|
26.30
|
26.19
|
8.88
|
673,090
|
|
|
10/22/2013
|
+0.60 / +2.42%
|
24.60
|
25.40
|
24.60
|
25.40
|
25.19
|
8.57
|
613,000
|
|
|
10/21/2013
|
-0.40 / -1.59%
|
25.30
|
25.50
|
24.80
|
24.80
|
25.09
|
8.37
|
474,100
|
|
|
10/18/2013
|
+0.60 / +2.44%
|
24.60
|
25.30
|
24.60
|
25.20
|
25.12
|
8.51
|
569,890
|
|
|
10/17/2013
|
+0.60 / +2.50%
|
24.30
|
24.80
|
24.20
|
24.60
|
24.56
|
8.30
|
697,300
|
|
|
10/16/2013
|
+0.20 / +0.84%
|
24.10
|
24.20
|
23.80
|
24.00
|
23.95
|
8.10
|
349,400
|
|
|
10/15/2013
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.50
|
23.80
|
23.69
|
8.03
|
263,100
|
|
|
10/14/2013
|
+0.30 / +1.28%
|
23.40
|
24.30
|
23.20
|
23.70
|
23.65
|
8.00
|
419,300
|
|
|
10/11/2013
|
-0.20 / -0.85%
|
23.60
|
24.00
|
23.40
|
23.40
|
23.58
|
7.90
|
535,100
|
|
|
10/10/2013
|
-0.50 / -2.07%
|
24.10
|
24.20
|
23.40
|
23.60
|
23.82
|
7.97
|
560,600
|
|
|
10/9/2013
|
-0.20 / -0.82%
|
24.40
|
24.50
|
24.10
|
24.10
|
24.25
|
8.13
|
250,600
|
|
|
10/8/2013
|
-0.10 / -0.41%
|
24.40
|
24.50
|
24.00
|
24.30
|
24.20
|
8.20
|
746,000
|
|
|