|
Closing price on 12/7/2012
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
117,600 |
| Split-adjusted Price |
5.09 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2012
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.14
|
5.09
|
117,600
|
|
|
12/6/2012
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.18
|
5.12
|
713,800
|
|
|
12/5/2012
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.31
|
5.15
|
291,900
|
|
|
12/4/2012
|
+0.30 / +1.88%
|
16.00
|
16.30
|
15.90
|
16.30
|
16.16
|
5.15
|
83,700
|
|
|
12/3/2012
|
-0.10 / -0.62%
|
16.00
|
16.10
|
15.90
|
16.00
|
15.98
|
5.06
|
644,400
|
|
|
11/30/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.10
|
16.01
|
5.09
|
56,800
|
|
|
11/29/2012
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.90
|
16.10
|
15.95
|
5.09
|
119,200
|
|
|
11/28/2012
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.94
|
5.02
|
420,200
|
|
|
11/27/2012
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.06
|
5.06
|
56,200
|
|
|
11/26/2012
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.04
|
5.12
|
121,900
|
|
|
11/23/2012
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.23
|
5.12
|
152,900
|
|
|
11/22/2012
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.28
|
5.15
|
112,800
|
|
|
11/21/2012
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.26
|
5.12
|
103,400
|
|
|
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
|
|
|