|
|
Closing price on 3/20/2012
|
|
| Open |
22.80 |
| High |
22.90 |
| Low |
22.40 |
| Volume |
473,500 |
| Split-adjusted Price |
6.89 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2012
|
+0.50 / +2.24%
|
22.80
|
22.90
|
22.40
|
22.80
|
22.71
|
6.89
|
473,500
|
|
|
3/19/2012
|
-0.30 / -1.33%
|
22.90
|
23.00
|
22.00
|
22.30
|
22.63
|
6.74
|
439,700
|
|
|
3/16/2012
|
-0.10 / -0.44%
|
23.00
|
23.70
|
22.50
|
22.60
|
23.03
|
6.83
|
1,123,300
|
|
|
3/15/2012
|
+0.70 / +3.18%
|
21.90
|
22.90
|
21.60
|
22.70
|
22.30
|
6.86
|
856,300
|
|
|
3/14/2012
|
-0.20 / -0.90%
|
22.30
|
22.30
|
21.90
|
22.00
|
22.04
|
6.65
|
642,100
|
|
|
3/13/2012
|
+0.70 / +3.26%
|
21.60
|
22.30
|
21.60
|
22.20
|
22.04
|
6.71
|
558,400
|
|
|
3/12/2012
|
-0.70 / -3.15%
|
22.10
|
22.20
|
21.40
|
21.50
|
21.66
|
6.50
|
504,700
|
|
|
3/9/2012
|
+0.50 / +2.30%
|
21.70
|
22.40
|
21.50
|
22.20
|
21.90
|
6.71
|
941,800
|
|
|
3/8/2012
|
-0.90 / -3.98%
|
22.30
|
22.60
|
21.30
|
21.70
|
21.90
|
6.56
|
1,585,400
|
|
|
3/7/2012
|
-0.30 / -1.31%
|
23.00
|
23.20
|
22.20
|
22.60
|
22.60
|
6.83
|
665,500
|
|
|
3/6/2012
|
-1.40 / -5.76%
|
25.50
|
25.50
|
22.80
|
22.90
|
23.70
|
6.92
|
1,170,000
|
|
|
3/5/2012
|
+1.50 / +6.58%
|
23.50
|
24.30
|
23.50
|
24.30
|
24.22
|
7.34
|
854,700
|
|
|
3/2/2012
|
+0.30 / +1.33%
|
22.50
|
23.10
|
22.50
|
22.80
|
22.82
|
6.89
|
688,600
|
|
|
3/1/2012
|
-0.40 / -1.75%
|
22.70
|
22.90
|
22.30
|
22.50
|
22.59
|
6.80
|
736,000
|
|
|
2/29/2012
|
+1.30 / +6.02%
|
21.70
|
22.90
|
21.70
|
22.90
|
22.42
|
6.92
|
1,144,500
|
|
|
2/28/2012
|
-0.40 / -1.82%
|
21.90
|
22.60
|
21.40
|
21.60
|
21.94
|
6.53
|
984,900
|
|
|
2/27/2012
|
+0.50 / +2.33%
|
21.40
|
22.00
|
21.40
|
22.00
|
21.77
|
6.65
|
1,316,800
|
|
|
2/24/2012
|
-0.30 / -1.38%
|
22.30
|
22.50
|
21.30
|
21.50
|
21.81
|
6.50
|
708,200
|
|
|
2/23/2012
|
+0.60 / +2.83%
|
21.00
|
22.00
|
20.90
|
21.80
|
21.54
|
6.59
|
943,200
|
|
|
2/22/2012
|
+0.90 / +4.43%
|
20.40
|
21.30
|
20.30
|
21.20
|
20.86
|
6.41
|
626,500
|
|
|
2/21/2012
|
-0.50 / -2.40%
|
21.00
|
21.80
|
20.10
|
20.30
|
20.74
|
6.13
|
768,300
|
|
|
2/20/2012
|
+1.00 / +5.05%
|
19.90
|
20.80
|
19.90
|
20.80
|
20.59
|
6.29
|
839,900
|
|
|
2/17/2012
|
+0.40 / +2.06%
|
19.60
|
19.80
|
19.20
|
19.80
|
19.54
|
5.98
|
358,100
|
|
|
2/16/2012
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.40
|
19.39
|
5.86
|
415,100
|
|
|
2/15/2012
|
+0.10 / +0.52%
|
19.30
|
19.70
|
19.10
|
19.40
|
19.40
|
5.86
|
464,900
|
|
|
2/14/2012
|
+0.50 / +2.66%
|
18.50
|
19.60
|
18.10
|
19.30
|
18.99
|
5.83
|
348,000
|
|
|
2/13/2012
|
-0.30 / -1.57%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.71
|
5.68
|
579,100
|
|
|
2/10/2012
|
-0.80 / -4.02%
|
20.10
|
20.10
|
19.00
|
19.10
|
19.31
|
5.77
|
625,100
|
|
|
2/9/2012
|
-0.50 / -2.45%
|
20.40
|
20.50
|
19.90
|
19.90
|
20.15
|
6.01
|
570,800
|
|
|
2/8/2012
|
+0.60 / +3.03%
|
20.00
|
20.50
|
19.90
|
20.40
|
20.26
|
6.16
|
483,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|