|
Closing price on 12/27/2010
|
|
| Open |
25.80 |
| High |
26.50 |
| Low |
25.80 |
| Volume |
232,100 |
| Split-adjusted Price |
6.88 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2010
|
+0.20 / +0.78%
|
25.80
|
26.50
|
25.80
|
25.80
|
25.96
|
6.88
|
232,100
|
|
|
12/24/2010
|
+0.30 / +1.19%
|
25.30
|
26.40
|
25.30
|
25.60
|
25.80
|
6.83
|
120,300
|
|
|
12/23/2010
|
-1.10 / -4.17%
|
25.60
|
26.60
|
25.20
|
25.30
|
25.64
|
6.75
|
271,100
|
|
|
12/22/2010
|
+0.40 / +1.54%
|
26.90
|
27.70
|
26.00
|
26.40
|
26.93
|
7.04
|
275,600
|
|
|
12/21/2010
|
-0.50 / -1.89%
|
27.00
|
27.10
|
25.90
|
26.00
|
26.61
|
6.94
|
244,500
|
|
|
12/20/2010
|
-1.40 / -5.02%
|
28.10
|
28.70
|
26.30
|
26.50
|
27.12
|
7.07
|
273,100
|
|
|
12/17/2010
|
+2.00 / +7.72%
|
26.50
|
27.90
|
26.00
|
27.90
|
27.39
|
7.44
|
418,700
|
|
|
12/16/2010
|
-1.40 / -5.13%
|
27.50
|
27.50
|
25.90
|
25.90
|
26.12
|
6.91
|
650,000
|
|
|
12/15/2010
|
-1.60 / -5.54%
|
28.00
|
29.20
|
27.20
|
27.30
|
27.83
|
7.28
|
750,600
|
|
|
12/14/2010
|
-2.10 / -6.77%
|
32.00
|
32.80
|
28.90
|
28.90
|
29.18
|
7.71
|
701,000
|
|
|
12/13/2010
|
+1.30 / +4.38%
|
31.00
|
31.00
|
30.90
|
31.00
|
31.00
|
8.27
|
286,200
|
|
|
12/10/2010
|
+1.40 / +4.95%
|
28.00
|
29.70
|
27.90
|
29.70
|
28.99
|
7.92
|
625,200
|
|
|
12/9/2010
|
+1.40 / +5.20%
|
28.70
|
28.70
|
26.80
|
28.30
|
27.76
|
7.55
|
617,800
|
|
|
12/8/2010
|
+1.70 / +6.75%
|
26.90
|
26.90
|
26.20
|
26.90
|
26.89
|
7.18
|
885,900
|
|
|
12/7/2010
|
-14.20 / -36.04%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
6.72
|
71,000
|
|
|
12/6/2010
|
+2.10 / +5.63%
|
39.40
|
39.40
|
38.00
|
39.40
|
39.20
|
6.33
|
1,397,100
|
|
|
12/3/2010
|
+2.40 / +6.88%
|
36.00
|
37.30
|
35.20
|
37.30
|
36.86
|
5.99
|
831,900
|
|
|
12/2/2010
|
+0.20 / +0.58%
|
33.30
|
36.00
|
33.30
|
34.90
|
34.90
|
5.61
|
870,500
|
|
|
12/1/2010
|
-2.00 / -5.45%
|
36.80
|
37.90
|
34.50
|
34.70
|
35.82
|
5.57
|
441,700
|
|
|
11/30/2010
|
+1.20 / +3.38%
|
36.40
|
36.70
|
36.30
|
36.70
|
36.67
|
5.89
|
416,100
|
|
|
11/29/2010
|
+2.30 / +6.93%
|
34.90
|
35.50
|
32.40
|
35.50
|
34.34
|
5.70
|
500,400
|
|
|
11/26/2010
|
+2.00 / +6.41%
|
32.90
|
33.20
|
32.50
|
33.20
|
33.16
|
5.33
|
849,500
|
|
|
11/25/2010
|
+2.20 / +7.59%
|
29.50
|
31.20
|
29.50
|
31.20
|
31.05
|
5.01
|
594,800
|
|
|
11/24/2010
|
-0.20 / -0.68%
|
28.80
|
29.70
|
28.40
|
29.00
|
29.23
|
4.66
|
274,200
|
|
|
11/23/2010
|
+0.60 / +2.10%
|
28.50
|
29.50
|
28.50
|
29.20
|
29.17
|
4.69
|
162,900
|
|
|
11/22/2010
|
-0.30 / -1.04%
|
27.90
|
29.00
|
27.80
|
28.60
|
28.32
|
4.59
|
207,900
|
|
|
11/19/2010
|
-1.30 / -4.30%
|
30.20
|
30.20
|
28.90
|
28.90
|
29.48
|
4.64
|
258,300
|
|
|
11/18/2010
|
+1.70 / +5.96%
|
29.00
|
30.40
|
29.00
|
30.20
|
29.92
|
4.85
|
339,200
|
|
|
11/17/2010
|
+0.40 / +1.42%
|
28.50
|
29.00
|
27.80
|
28.50
|
28.54
|
4.58
|
210,300
|
|
|
11/16/2010
|
-0.40 / -1.40%
|
28.00
|
29.00
|
27.00
|
28.10
|
27.82
|
4.51
|
248,900
|
|
|