|
Closing price on 3/5/2010
|
|
| Open |
25.40 |
| High |
26.00 |
| Low |
25.40 |
| Volume |
33,800 |
| Split-adjusted Price |
3.95 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/3/2010
|
+0.50 / +2.21%
|
22.50
|
23.50
|
22.50
|
23.10
|
22.67
|
3.52
|
41,900
|
|
|
2/2/2010
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.20
|
22.60
|
22.53
|
3.45
|
25,100
|
|
|
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
|
|
|