|
Closing price on 5/4/2010
|
|
| Open |
29.00 |
| High |
30.00 |
| Low |
28.80 |
| Volume |
191,100 |
| Split-adjusted Price |
4.41 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|