|
Closing price on 2/1/2010
|
|
| Open |
22.30 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
5,700 |
| Split-adjusted Price |
3.51 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2010
|
0.00 / 0.00%
|
22.30
|
23.00
|
22.00
|
23.00
|
22.56
|
3.51
|
5,700
|
|
|
1/29/2010
|
-0.40 / -1.71%
|
23.00
|
23.00
|
22.50
|
23.00
|
22.74
|
3.51
|
8,700
|
|
|
1/28/2010
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.40
|
23.40
|
23.42
|
3.57
|
14,800
|
|
|
1/27/2010
|
-1.60 / -6.35%
|
25.80
|
25.80
|
23.60
|
23.60
|
25.07
|
3.60
|
1,500
|
|
|
1/26/2010
|
+2.20 / +9.57%
|
23.00
|
25.20
|
23.00
|
25.20
|
24.85
|
3.85
|
33,600
|
|
|
1/25/2010
|
-0.50 / -2.13%
|
23.90
|
24.00
|
22.20
|
23.00
|
23.59
|
3.51
|
6,900
|
|
|
1/22/2010
|
+1.50 / +6.82%
|
22.00
|
23.50
|
22.00
|
23.50
|
22.70
|
3.59
|
39,800
|
|
|
1/21/2010
|
-1.40 / -5.98%
|
22.50
|
23.00
|
21.90
|
22.00
|
22.10
|
3.36
|
47,800
|
|
|
1/20/2010
|
-0.60 / -2.50%
|
23.20
|
24.00
|
23.10
|
23.40
|
23.40
|
3.57
|
27,900
|
|
|
1/19/2010
|
0.00 / 0.00%
|
23.30
|
24.00
|
23.00
|
24.00
|
23.97
|
3.66
|
13,600
|
|
|
1/18/2010
|
-1.00 / -4.00%
|
27.00
|
27.00
|
24.00
|
24.00
|
24.14
|
3.66
|
23,700
|
|
|
1/15/2010
|
-0.50 / -1.96%
|
27.10
|
27.10
|
24.80
|
25.00
|
25.79
|
3.81
|
13,700
|
|
|
1/14/2010
|
+0.50 / +2.00%
|
25.00
|
25.50
|
24.50
|
25.50
|
25.43
|
3.89
|
100,000
|
|
|
1/13/2010
|
+0.50 / +2.04%
|
25.00
|
25.50
|
23.40
|
25.00
|
23.91
|
3.81
|
89,500
|
|
|
1/12/2010
|
-1.60 / -6.13%
|
26.00
|
26.30
|
24.50
|
24.50
|
25.09
|
3.74
|
83,000
|
|
|
1/11/2010
|
-1.40 / -5.09%
|
28.40
|
28.40
|
26.10
|
26.10
|
26.30
|
3.98
|
65,000
|
|
|
1/8/2010
|
-0.10 / -0.36%
|
28.40
|
28.60
|
26.80
|
27.50
|
28.02
|
4.20
|
29,600
|
|
|
1/7/2010
|
+0.60 / +2.22%
|
28.00
|
28.20
|
27.50
|
27.60
|
27.85
|
4.21
|
69,300
|
|
|
1/6/2010
|
-1.10 / -3.91%
|
29.00
|
29.00
|
27.00
|
27.00
|
28.14
|
4.12
|
48,400
|
|
|
1/5/2010
|
+1.40 / +5.24%
|
28.20
|
28.20
|
28.00
|
28.10
|
28.20
|
4.29
|
181,400
|
|
|
1/4/2010
|
+2.30 / +9.43%
|
25.50
|
26.70
|
24.40
|
26.70
|
26.39
|
4.07
|
85,000
|
|
|
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
|
|
|