|
Closing price on 5/24/2010
|
|
| Open |
21.50 |
| High |
22.40 |
| Low |
21.50 |
| Volume |
62,600 |
| Split-adjusted Price |
3.54 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2010
|
+0.40 / +1.82%
|
21.50
|
22.40
|
21.50
|
22.40
|
22.13
|
3.54
|
62,600
|
|
|
5/21/2010
|
-1.00 / -4.35%
|
22.00
|
22.00
|
20.50
|
22.00
|
20.97
|
3.48
|
154,800
|
|
|
5/20/2010
|
+0.80 / +3.60%
|
21.00
|
23.50
|
20.70
|
23.00
|
22.01
|
3.64
|
101,700
|
|
|
5/19/2010
|
-1.30 / -5.53%
|
23.00
|
23.00
|
22.00
|
22.20
|
22.17
|
3.51
|
107,000
|
|
|
5/18/2010
|
-0.90 / -3.69%
|
24.00
|
24.10
|
23.30
|
23.50
|
23.65
|
3.71
|
102,800
|
|
|
5/17/2010
|
-0.60 / -2.40%
|
25.60
|
25.80
|
24.00
|
24.40
|
24.45
|
3.86
|
56,600
|
|
|
5/14/2010
|
-0.40 / -1.57%
|
25.00
|
26.00
|
25.00
|
25.00
|
25.26
|
3.95
|
52,500
|
|
|
5/13/2010
|
-0.40 / -1.55%
|
25.40
|
26.50
|
24.00
|
25.40
|
25.07
|
4.01
|
61,300
|
|
|
5/12/2010
|
-1.10 / -4.09%
|
26.90
|
26.90
|
25.30
|
25.80
|
25.40
|
4.08
|
177,000
|
|
|
5/11/2010
|
-0.20 / -0.74%
|
27.10
|
28.30
|
26.50
|
26.90
|
27.24
|
4.25
|
104,200
|
|
|
5/10/2010
|
-0.90 / -3.21%
|
28.00
|
28.10
|
26.80
|
27.10
|
26.90
|
4.28
|
201,400
|
|
|
5/7/2010
|
-2.00 / -6.67%
|
30.80
|
31.20
|
27.80
|
28.00
|
28.83
|
4.43
|
135,500
|
|
|
5/6/2010
|
+2.10 / +7.53%
|
28.80
|
30.00
|
28.20
|
30.00
|
29.15
|
4.74
|
237,500
|
|
|
5/5/2010
|
-1.00 / -3.46%
|
28.50
|
29.00
|
27.80
|
27.90
|
28.07
|
4.41
|
132,200
|
|
|
5/4/2010
|
-0.30 / -1.03%
|
29.00
|
30.00
|
28.80
|
28.90
|
29.02
|
4.41
|
191,100
|
|
|
4/29/2010
|
+1.20 / +4.29%
|
28.90
|
30.00
|
28.30
|
29.20
|
29.01
|
4.46
|
168,100
|
|
|
4/28/2010
|
-0.30 / -1.06%
|
28.50
|
28.90
|
27.90
|
28.00
|
28.23
|
4.27
|
190,700
|
|
|
4/27/2010
|
-0.20 / -0.70%
|
28.00
|
29.50
|
27.00
|
28.30
|
28.49
|
4.32
|
198,800
|
|
|
4/26/2010
|
-1.70 / -5.63%
|
30.00
|
30.30
|
28.50
|
28.50
|
28.70
|
4.35
|
166,900
|
|
|
4/22/2010
|
-1.80 / -5.63%
|
32.00
|
33.00
|
30.20
|
30.20
|
30.62
|
4.61
|
190,400
|
|
|
4/21/2010
|
-0.10 / -0.31%
|
33.90
|
34.30
|
31.00
|
32.00
|
32.43
|
4.88
|
173,600
|
|
|
4/20/2010
|
+1.90 / +6.29%
|
32.00
|
32.10
|
31.80
|
32.10
|
32.08
|
4.90
|
568,800
|
|
|
4/19/2010
|
+1.60 / +5.59%
|
28.30
|
30.20
|
28.30
|
30.20
|
30.01
|
4.61
|
348,200
|
|
|
4/16/2010
|
+1.50 / +5.54%
|
27.20
|
28.60
|
26.80
|
28.60
|
28.35
|
4.36
|
277,500
|
|
|
4/15/2010
|
+0.60 / +2.26%
|
26.20
|
27.30
|
26.00
|
27.10
|
26.81
|
4.14
|
104,400
|
|
|
4/14/2010
|
+0.20 / +0.76%
|
26.60
|
26.60
|
26.00
|
26.50
|
26.38
|
4.04
|
45,700
|
|
|
4/13/2010
|
+0.10 / +0.38%
|
26.20
|
26.80
|
26.00
|
26.30
|
26.33
|
4.01
|
50,700
|
|
|
4/12/2010
|
-1.00 / -3.68%
|
27.90
|
27.90
|
26.20
|
26.20
|
26.54
|
4.00
|
66,900
|
|
|
4/9/2010
|
+0.70 / +2.64%
|
28.00
|
28.20
|
26.50
|
27.20
|
26.99
|
4.15
|
78,500
|
|
|
4/8/2010
|
-0.80 / -2.93%
|
27.80
|
29.00
|
26.50
|
26.50
|
28.00
|
4.04
|
62,800
|
|
|