|
Closing price on 4/8/2010
|
|
| Open |
27.80 |
| High |
29.00 |
| Low |
26.50 |
| Volume |
62,800 |
| Split-adjusted Price |
4.04 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2010
|
-0.80 / -2.93%
|
27.80
|
29.00
|
26.50
|
26.50
|
28.00
|
4.04
|
62,800
|
|
|
4/7/2010
|
-0.50 / -1.80%
|
27.80
|
27.80
|
26.50
|
27.30
|
27.30
|
4.17
|
49,100
|
|
|
4/6/2010
|
+0.90 / +3.35%
|
27.40
|
28.30
|
27.00
|
27.80
|
28.18
|
4.24
|
220,500
|
|
|
4/5/2010
|
+1.80 / +7.17%
|
25.50
|
26.90
|
25.00
|
26.90
|
26.49
|
4.10
|
133,900
|
|
|
4/2/2010
|
-0.10 / -0.40%
|
25.10
|
25.60
|
25.00
|
25.10
|
25.23
|
3.83
|
33,900
|
|
|
4/1/2010
|
+0.40 / +1.61%
|
24.00
|
25.30
|
24.00
|
25.20
|
24.92
|
3.85
|
15,900
|
|
|
3/31/2010
|
-0.80 / -3.13%
|
25.80
|
26.00
|
24.80
|
24.80
|
25.17
|
3.78
|
63,400
|
|
|
3/30/2010
|
-0.80 / -3.03%
|
26.80
|
26.80
|
25.50
|
25.60
|
25.81
|
3.91
|
54,000
|
|
|
3/29/2010
|
-0.40 / -1.49%
|
27.20
|
27.20
|
26.40
|
26.40
|
26.68
|
4.03
|
76,700
|
|
|
3/26/2010
|
+0.80 / +3.08%
|
27.00
|
27.10
|
26.10
|
26.80
|
26.71
|
4.09
|
114,500
|
|
|
3/25/2010
|
-0.30 / -1.14%
|
27.20
|
27.20
|
25.50
|
26.00
|
26.14
|
3.97
|
104,400
|
|
|
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
|
|
|