|
Closing price on 11/20/2012
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.30 |
| Volume |
106,200 |
| Split-adjusted Price |
5.18 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2012
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.41
|
5.18
|
106,200
|
|
|
11/19/2012
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.39
|
5.15
|
139,900
|
|
|
11/16/2012
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.40
|
5.18
|
126,100
|
|
|
11/15/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.47
|
5.21
|
205,200
|
|
|
11/14/2012
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.55
|
5.21
|
261,000
|
|
|
11/13/2012
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.70
|
5.25
|
185,100
|
|
|
11/12/2012
|
+0.20 / +1.20%
|
16.60
|
17.20
|
16.60
|
16.90
|
16.86
|
5.34
|
476,100
|
|
|
11/9/2012
|
+0.20 / +1.21%
|
16.40
|
16.80
|
16.40
|
16.70
|
16.62
|
5.28
|
546,300
|
|
|
11/8/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.39
|
5.21
|
281,600
|
|
|
11/7/2012
|
+0.40 / +2.48%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.41
|
5.21
|
369,500
|
|
|
11/6/2012
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.10
|
5.09
|
198,100
|
|
|
11/5/2012
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.16
|
5.12
|
335,700
|
|
|
11/2/2012
|
-0.90 / -5.26%
|
16.90
|
16.90
|
16.10
|
16.20
|
16.36
|
5.12
|
828,600
|
|
|
11/1/2012
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.12
|
5.40
|
173,200
|
|
|
10/31/2012
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.11
|
5.43
|
185,600
|
|
|
10/30/2012
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.10
|
17.20
|
17.29
|
5.43
|
217,400
|
|
|
10/29/2012
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.20
|
17.30
|
17.34
|
5.47
|
110,000
|
|
|
10/26/2012
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.39
|
5.50
|
115,600
|
|
|
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
|
|
|