|
|
Closing price on 5/11/2012
|
|
| Open |
27.00 |
| High |
27.90 |
| Low |
26.60 |
| Volume |
1,725,800 |
| Split-adjusted Price |
8.13 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2012
|
-1.00 / -3.58%
|
27.00
|
27.90
|
26.60
|
26.90
|
27.22
|
8.13
|
1,725,800
|
|
|
5/10/2012
|
-0.80 / -2.79%
|
28.60
|
28.90
|
27.30
|
27.90
|
28.04
|
8.43
|
1,659,600
|
|
|
5/9/2012
|
+0.40 / +1.41%
|
30.00
|
30.00
|
27.60
|
28.70
|
28.35
|
8.67
|
1,421,300
|
|
|
5/8/2012
|
+0.70 / +2.54%
|
29.50
|
29.50
|
27.90
|
28.30
|
29.33
|
8.55
|
3,773,200
|
|
|
5/7/2012
|
+1.80 / +6.98%
|
27.20
|
27.60
|
26.80
|
27.60
|
27.59
|
8.34
|
764,500
|
|
|
5/4/2012
|
+1.50 / +6.17%
|
24.50
|
25.80
|
24.50
|
25.80
|
25.25
|
7.80
|
3,070,300
|
|
|
5/3/2012
|
+0.90 / +3.85%
|
23.40
|
24.70
|
23.10
|
24.30
|
23.87
|
7.34
|
1,264,600
|
|
|
5/2/2012
|
-0.50 / -2.09%
|
23.90
|
24.30
|
23.30
|
23.40
|
23.65
|
7.07
|
1,036,600
|
|
|
4/27/2012
|
+0.20 / +0.84%
|
23.60
|
24.30
|
23.20
|
23.90
|
23.88
|
7.22
|
820,100
|
|
|
4/26/2012
|
-0.80 / -3.27%
|
24.70
|
24.70
|
23.70
|
23.70
|
24.05
|
7.16
|
1,038,800
|
|
|
4/25/2012
|
+1.00 / +4.26%
|
23.80
|
25.00
|
23.80
|
24.50
|
24.47
|
7.40
|
1,476,600
|
|
|
4/24/2012
|
+1.00 / +4.44%
|
22.70
|
23.60
|
22.30
|
23.50
|
22.96
|
7.10
|
1,125,100
|
|
|
4/23/2012
|
0.00 / 0.00%
|
22.60
|
23.30
|
22.40
|
22.50
|
22.85
|
6.80
|
1,212,200
|
|
|
4/20/2012
|
-0.70 / -3.02%
|
23.00
|
23.30
|
22.30
|
22.50
|
22.82
|
6.80
|
1,482,600
|
|
|
4/19/2012
|
-0.80 / -3.33%
|
23.90
|
23.90
|
22.80
|
23.20
|
23.39
|
7.01
|
971,100
|
|
|
4/18/2012
|
-0.60 / -2.44%
|
24.70
|
25.00
|
23.80
|
24.00
|
24.33
|
7.25
|
1,656,000
|
|
|
4/17/2012
|
+1.30 / +5.58%
|
24.10
|
24.90
|
24.10
|
24.60
|
24.76
|
7.43
|
2,441,400
|
|
|
4/16/2012
|
+1.40 / +6.39%
|
21.80
|
23.30
|
21.80
|
23.30
|
23.17
|
7.04
|
3,426,700
|
|
|
4/13/2012
|
-0.10 / -0.45%
|
22.00
|
22.20
|
21.70
|
21.90
|
21.90
|
6.62
|
776,100
|
|
|
4/12/2012
|
-0.30 / -1.35%
|
22.40
|
22.50
|
22.00
|
22.00
|
22.23
|
6.65
|
1,065,000
|
|
|
4/11/2012
|
+0.50 / +2.29%
|
22.30
|
22.50
|
21.90
|
22.30
|
22.18
|
6.74
|
341,900
|
|
|
4/10/2012
|
-0.40 / -1.80%
|
22.20
|
22.30
|
21.80
|
21.80
|
21.97
|
6.59
|
509,300
|
|
|
4/9/2012
|
+0.60 / +2.78%
|
21.80
|
22.40
|
21.80
|
22.20
|
22.11
|
6.71
|
765,400
|
|
|
4/6/2012
|
-0.20 / -0.92%
|
22.00
|
22.10
|
21.60
|
21.60
|
21.85
|
6.53
|
393,600
|
|
|
4/5/2012
|
+0.20 / +0.93%
|
21.70
|
21.90
|
21.40
|
21.80
|
21.77
|
6.59
|
324,900
|
|
|
4/4/2012
|
-0.40 / -1.82%
|
22.20
|
22.20
|
21.50
|
21.60
|
21.69
|
6.53
|
215,000
|
|
|
4/3/2012
|
+0.80 / +3.77%
|
21.20
|
22.00
|
21.00
|
22.00
|
21.70
|
6.65
|
337,400
|
|
|
3/30/2012
|
-0.50 / -2.30%
|
21.80
|
21.80
|
21.10
|
21.20
|
21.37
|
6.41
|
513,600
|
|
|
3/29/2012
|
-0.80 / -3.56%
|
22.60
|
22.60
|
21.60
|
21.70
|
22.04
|
6.56
|
611,400
|
|
|
3/28/2012
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.10
|
22.50
|
22.29
|
6.80
|
658,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|