|
Closing price on 5/29/2009
|
|
| Open |
16.90 |
| High |
17.20 |
| Low |
16.00 |
| Volume |
139,100 |
| Split-adjusted Price |
2.55 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2009
|
+0.60 / +3.73%
|
16.90
|
17.20
|
16.00
|
16.70
|
16.56
|
2.55
|
139,100
|
|
|
5/28/2009
|
-0.50 / -3.01%
|
16.00
|
16.70
|
15.70
|
16.10
|
16.09
|
2.46
|
138,400
|
|
|
5/27/2009
|
-0.30 / -1.78%
|
17.80
|
17.80
|
16.20
|
16.60
|
16.76
|
2.53
|
118,500
|
|
|
5/26/2009
|
+0.80 / +4.97%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.88
|
2.58
|
124,400
|
|
|
5/25/2009
|
+1.00 / +6.62%
|
14.60
|
16.10
|
14.50
|
16.10
|
15.83
|
2.46
|
137,800
|
|
|
5/22/2009
|
-0.20 / -1.31%
|
15.50
|
16.00
|
14.20
|
15.10
|
15.07
|
2.30
|
267,700
|
|
|
5/21/2009
|
+1.00 / +6.99%
|
15.30
|
15.30
|
14.50
|
15.30
|
15.22
|
2.33
|
310,300
|
|
|
5/20/2009
|
+0.50 / +3.62%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.18
|
72,200
|
|
|
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
|
|
|