|
Closing price on 5/19/2009
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.20 |
| Volume |
107,100 |
| Split-adjusted Price |
2.04 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2009
|
+0.70 / +5.34%
|
13.80
|
13.80
|
13.20
|
13.80
|
13.79
|
2.04
|
107,100
|
|
|
5/18/2009
|
+0.70 / +5.65%
|
12.80
|
13.10
|
12.60
|
13.10
|
12.92
|
1.94
|
223,400
|
|
|
5/15/2009
|
+0.40 / +3.33%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.26
|
1.84
|
86,000
|
|
|
5/14/2009
|
-0.20 / -1.64%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.97
|
1.78
|
50,300
|
|
|
5/13/2009
|
+0.40 / +3.39%
|
12.80
|
12.80
|
11.90
|
12.20
|
12.02
|
1.81
|
96,600
|
|
|
5/12/2009
|
-0.10 / -0.84%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.97
|
1.75
|
70,700
|
|
|
5/11/2009
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.60
|
11.90
|
11.83
|
1.76
|
27,900
|
|
|
5/8/2009
|
-0.10 / -0.83%
|
12.50
|
12.50
|
11.80
|
11.90
|
12.04
|
1.76
|
44,800
|
|
|
5/7/2009
|
+0.20 / +1.69%
|
12.20
|
12.60
|
11.90
|
12.00
|
12.06
|
1.78
|
75,900
|
|
|
5/6/2009
|
-0.60 / -4.84%
|
12.70
|
12.70
|
11.80
|
11.80
|
11.91
|
1.75
|
22,100
|
|
|
5/5/2009
|
+0.40 / +3.33%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.59
|
1.84
|
87,200
|
|
|
5/4/2009
|
+0.70 / +6.19%
|
11.60
|
12.00
|
11.50
|
12.00
|
11.85
|
1.78
|
9,900
|
|
|
4/29/2009
|
+0.30 / +2.73%
|
10.90
|
11.40
|
10.90
|
11.30
|
11.27
|
1.67
|
9,100
|
|
|
4/28/2009
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.10
|
1.63
|
6,300
|
|
|
4/27/2009
|
-0.30 / -2.65%
|
10.90
|
11.00
|
10.70
|
11.00
|
10.93
|
1.63
|
17,900
|
|
|
4/24/2009
|
-0.10 / -0.88%
|
11.40
|
11.40
|
10.80
|
11.30
|
10.97
|
1.67
|
6,500
|
|
|
4/23/2009
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.00
|
11.40
|
11.44
|
1.69
|
14,500
|
|
|
4/22/2009
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1.69
|
16,000
|
|
|
4/21/2009
|
-0.10 / -0.88%
|
10.70
|
11.20
|
10.60
|
11.20
|
10.71
|
1.66
|
81,500
|
|
|
4/20/2009
|
-0.70 / -5.83%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.67
|
77,100
|
|
|
4/17/2009
|
-0.40 / -3.23%
|
13.30
|
13.30
|
12.00
|
12.00
|
12.07
|
1.78
|
75,700
|
|
|
4/16/2009
|
-0.60 / -4.62%
|
13.30
|
13.40
|
12.30
|
12.40
|
12.84
|
1.84
|
84,900
|
|
|
4/15/2009
|
-0.60 / -4.41%
|
13.60
|
14.00
|
12.70
|
13.00
|
13.16
|
1.93
|
76,200
|
|
|
4/14/2009
|
+0.80 / +6.25%
|
13.60
|
13.60
|
12.90
|
13.60
|
13.45
|
2.02
|
200,600
|
|
|
4/13/2009
|
+0.80 / +6.67%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.78
|
1.90
|
94,400
|
|
|
4/10/2009
|
+0.50 / +4.35%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.99
|
1.78
|
131,600
|
|
|
4/9/2009
|
+0.20 / +1.77%
|
11.60
|
11.60
|
11.00
|
11.50
|
11.25
|
1.70
|
31,100
|
|
|
4/8/2009
|
-0.80 / -6.61%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.52
|
1.67
|
32,100
|
|
|
4/7/2009
|
+0.60 / +5.22%
|
12.10
|
12.10
|
11.00
|
12.10
|
11.80
|
1.79
|
134,600
|
|
|
4/3/2009
|
+0.60 / +5.50%
|
11.20
|
11.50
|
11.00
|
11.50
|
11.42
|
1.70
|
155,700
|
|
|