|
Closing price on 3/24/2010
|
|
| Open |
24.20 |
| High |
26.30 |
| Low |
24.20 |
| Volume |
180,700 |
| Split-adjusted Price |
4.01 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2010
|
+1.30 / +5.20%
|
24.20
|
26.30
|
24.20
|
26.30
|
25.86
|
4.01
|
180,700
|
|
|
3/23/2010
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.30
|
25.00
|
24.60
|
3.81
|
35,200
|
|
|
3/22/2010
|
-0.80 / -3.10%
|
24.10
|
25.80
|
24.10
|
25.00
|
25.06
|
3.81
|
10,500
|
|
|
3/19/2010
|
-0.20 / -0.77%
|
25.60
|
26.00
|
25.20
|
25.80
|
25.66
|
3.94
|
73,900
|
|
|
3/18/2010
|
+0.60 / +2.36%
|
26.00
|
26.40
|
25.00
|
26.00
|
25.47
|
3.97
|
59,200
|
|
|
3/17/2010
|
+0.60 / +2.42%
|
26.00
|
26.20
|
24.30
|
25.40
|
25.49
|
3.88
|
29,000
|
|
|
3/16/2010
|
-1.00 / -3.88%
|
25.20
|
25.30
|
24.50
|
24.80
|
24.87
|
3.78
|
39,700
|
|
|
3/15/2010
|
-0.20 / -0.77%
|
25.00
|
26.50
|
25.00
|
25.80
|
26.02
|
3.94
|
76,900
|
|
|
3/12/2010
|
+0.20 / +0.78%
|
25.90
|
26.00
|
25.50
|
26.00
|
25.85
|
3.97
|
46,400
|
|
|
3/11/2010
|
-0.20 / -0.77%
|
26.80
|
26.80
|
25.60
|
25.80
|
25.80
|
3.94
|
61,300
|
|
|
3/10/2010
|
-0.80 / -2.99%
|
26.50
|
26.50
|
25.00
|
26.00
|
25.84
|
3.97
|
78,800
|
|
|
3/9/2010
|
0.00 / 0.00%
|
27.00
|
27.20
|
26.10
|
26.80
|
26.84
|
4.09
|
97,800
|
|
|
3/8/2010
|
+0.90 / +3.47%
|
27.00
|
27.00
|
26.00
|
26.80
|
26.41
|
4.09
|
99,000
|
|
|
3/5/2010
|
+0.30 / +1.17%
|
25.40
|
26.00
|
25.40
|
25.90
|
25.80
|
3.95
|
33,800
|
|
|
3/4/2010
|
+0.60 / +2.40%
|
25.80
|
26.50
|
25.20
|
25.60
|
25.88
|
3.91
|
96,100
|
|
|
3/3/2010
|
0.00 / 0.00%
|
25.00
|
25.30
|
24.00
|
25.00
|
25.02
|
3.81
|
107,200
|
|
|
3/2/2010
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.30
|
25.00
|
24.96
|
3.81
|
39,000
|
|
|
3/1/2010
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.60
|
25.00
|
25.04
|
3.81
|
26,000
|
|
|
2/26/2010
|
+0.10 / +0.40%
|
25.30
|
25.30
|
24.80
|
25.00
|
25.03
|
3.81
|
12,900
|
|
|
2/25/2010
|
+0.50 / +2.05%
|
24.60
|
25.60
|
24.50
|
24.90
|
25.13
|
3.80
|
32,900
|
|
|
2/24/2010
|
+1.10 / +4.72%
|
23.00
|
25.20
|
23.00
|
24.40
|
24.49
|
3.72
|
12,600
|
|
|
2/23/2010
|
-1.30 / -5.28%
|
23.80
|
24.00
|
23.30
|
23.30
|
23.59
|
3.56
|
8,200
|
|
|
2/22/2010
|
-0.40 / -1.60%
|
24.50
|
25.90
|
24.50
|
24.60
|
24.90
|
3.75
|
16,600
|
|
|
2/12/2010
|
+1.00 / +4.17%
|
25.20
|
26.50
|
24.10
|
25.00
|
25.89
|
3.81
|
19,300
|
|
|
2/11/2010
|
+1.00 / +4.35%
|
24.90
|
25.40
|
23.90
|
24.00
|
25.04
|
3.66
|
14,200
|
|
|
2/10/2010
|
+0.40 / +1.77%
|
24.00
|
24.10
|
23.00
|
23.00
|
23.79
|
3.51
|
5,000
|
|
|
2/9/2010
|
-1.00 / -4.24%
|
23.10
|
23.10
|
22.60
|
22.60
|
22.66
|
3.45
|
4,100
|
|
|
2/8/2010
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.54
|
3.60
|
3,500
|
|
|
2/5/2010
|
-0.60 / -2.48%
|
23.50
|
24.00
|
23.00
|
23.60
|
23.59
|
3.60
|
9,700
|
|
|
2/4/2010
|
+1.10 / +4.76%
|
22.70
|
24.20
|
22.70
|
24.20
|
23.62
|
3.69
|
18,600
|
|
|