|
Closing price on 12/31/2009
|
|
| Open |
25.00 |
| High |
25.50 |
| Low |
24.30 |
| Volume |
121,800 |
| Split-adjusted Price |
3.72 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2009
|
+0.40 / +1.67%
|
25.00
|
25.50
|
24.30
|
24.40
|
25.02
|
3.72
|
121,800
|
|
|
12/30/2009
|
+0.90 / +3.90%
|
23.00
|
24.80
|
23.00
|
24.00
|
23.91
|
3.66
|
63,200
|
|
|
12/29/2009
|
-0.90 / -3.75%
|
25.00
|
25.00
|
23.10
|
23.10
|
23.60
|
3.52
|
56,100
|
|
|
12/28/2009
|
+1.40 / +6.19%
|
24.10
|
24.10
|
23.40
|
24.00
|
24.03
|
3.66
|
152,500
|
|
|
12/25/2009
|
+0.60 / +2.73%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.45
|
31,100
|
|
|
12/24/2009
|
+1.10 / +5.26%
|
20.10
|
22.00
|
20.10
|
22.00
|
21.21
|
3.36
|
112,600
|
|
|
12/23/2009
|
+0.40 / +1.95%
|
20.50
|
21.00
|
19.80
|
20.90
|
20.63
|
3.19
|
172,500
|
|
|
12/22/2009
|
+0.60 / +3.02%
|
21.20
|
21.20
|
20.30
|
20.50
|
20.96
|
3.13
|
76,400
|
|
|
12/21/2009
|
+1.30 / +6.99%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
3.04
|
34,600
|
|
|
12/18/2009
|
+1.10 / +6.29%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.58
|
2.84
|
29,200
|
|
|
12/17/2009
|
-0.80 / -4.37%
|
17.50
|
18.40
|
17.30
|
17.50
|
17.35
|
2.67
|
49,500
|
|
|
12/16/2009
|
-1.10 / -5.67%
|
20.00
|
20.00
|
18.30
|
18.30
|
18.50
|
2.79
|
65,200
|
|
|
12/15/2009
|
-2.20 / -10.19%
|
21.00
|
21.00
|
19.30
|
19.40
|
19.57
|
2.96
|
35,500
|
|
|
12/14/2009
|
+1.00 / +4.85%
|
20.50
|
21.60
|
19.40
|
21.60
|
20.11
|
3.30
|
72,500
|
|
|
12/11/2009
|
-1.10 / -5.07%
|
22.10
|
22.10
|
20.60
|
20.60
|
20.71
|
3.14
|
36,000
|
|
|
12/10/2009
|
-1.60 / -6.87%
|
22.80
|
23.60
|
21.70
|
21.70
|
22.13
|
3.31
|
110,800
|
|
|
12/9/2009
|
-1.40 / -5.67%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.32
|
3.56
|
38,700
|
|
|
12/8/2009
|
-1.50 / -5.73%
|
26.00
|
26.00
|
24.60
|
24.70
|
24.96
|
3.77
|
33,500
|
|
|
12/7/2009
|
-0.70 / -2.60%
|
24.80
|
26.40
|
24.60
|
26.20
|
25.77
|
4.00
|
9,700
|
|
|
12/4/2009
|
-0.10 / -0.37%
|
27.00
|
27.00
|
25.60
|
26.90
|
26.33
|
4.10
|
31,600
|
|
|
12/3/2009
|
-0.90 / -3.23%
|
26.80
|
27.50
|
26.30
|
27.00
|
26.92
|
4.12
|
11,200
|
|
|
12/2/2009
|
-1.50 / -5.10%
|
29.70
|
29.70
|
27.70
|
27.90
|
28.13
|
4.26
|
86,500
|
|
|
12/1/2009
|
+0.30 / +1.03%
|
29.40
|
29.90
|
28.50
|
29.40
|
29.68
|
4.49
|
121,200
|
|
|
11/30/2009
|
+1.90 / +6.99%
|
29.00
|
29.10
|
26.80
|
29.10
|
28.04
|
4.44
|
83,800
|
|
|
11/27/2009
|
-1.70 / -5.88%
|
27.10
|
31.00
|
27.10
|
27.20
|
28.52
|
4.15
|
60,500
|
|
|
11/26/2009
|
-1.60 / -5.25%
|
29.00
|
30.00
|
28.90
|
28.90
|
29.08
|
4.41
|
9,400
|
|
|
11/25/2009
|
-2.50 / -7.58%
|
32.50
|
32.70
|
30.50
|
30.50
|
30.96
|
4.65
|
77,700
|
|
|
11/24/2009
|
+0.10 / +0.30%
|
31.00
|
34.20
|
31.00
|
33.00
|
32.71
|
5.04
|
112,800
|
|
|
11/23/2009
|
-1.90 / -5.46%
|
33.50
|
33.50
|
32.30
|
32.90
|
32.53
|
5.02
|
69,300
|
|
|
11/20/2009
|
+2.30 / +7.08%
|
32.60
|
34.80
|
32.60
|
34.80
|
34.67
|
5.31
|
229,300
|
|
|