|
|
Closing price on 6/1/2012
|
|
| Open |
23.50 |
| High |
24.20 |
| Low |
22.90 |
| Volume |
372,100 |
| Split-adjusted Price |
7.33 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2012
|
+0.40 / +1.75%
|
23.50
|
24.20
|
22.90
|
23.20
|
23.12
|
7.33
|
372,100
|
|
|
5/31/2012
|
-0.90 / -3.80%
|
23.40
|
23.50
|
22.60
|
22.80
|
23.10
|
7.20
|
553,100
|
|
|
5/30/2012
|
-0.10 / -0.42%
|
23.80
|
24.20
|
23.60
|
23.70
|
23.83
|
7.49
|
491,900
|
|
|
5/29/2012
|
-0.20 / -0.83%
|
24.10
|
24.20
|
23.60
|
23.80
|
23.85
|
7.52
|
397,500
|
|
|
5/28/2012
|
-1.20 / -4.76%
|
25.50
|
25.50
|
23.90
|
24.00
|
24.67
|
7.58
|
694,200
|
|
|
5/25/2012
|
+1.20 / +5.00%
|
24.50
|
25.20
|
23.80
|
25.20
|
24.82
|
7.62
|
920,100
|
|
|
5/24/2012
|
-0.10 / -0.41%
|
25.00
|
25.00
|
22.80
|
24.00
|
23.38
|
7.25
|
812,000
|
|
|
5/23/2012
|
-1.50 / -5.86%
|
26.00
|
26.00
|
24.00
|
24.10
|
24.58
|
7.28
|
1,087,600
|
|
|
5/22/2012
|
-1.00 / -3.76%
|
26.60
|
26.70
|
25.50
|
25.60
|
25.97
|
7.74
|
974,600
|
|
|
5/21/2012
|
+1.10 / +4.31%
|
25.50
|
26.70
|
25.40
|
26.60
|
26.12
|
8.04
|
899,100
|
|
|
5/18/2012
|
-1.20 / -4.49%
|
26.50
|
26.80
|
25.10
|
25.50
|
25.55
|
7.71
|
917,400
|
|
|
5/17/2012
|
-0.10 / -0.37%
|
28.00
|
28.30
|
26.60
|
26.70
|
27.34
|
8.07
|
773,700
|
|
|
5/16/2012
|
+1.40 / +5.51%
|
25.30
|
26.80
|
25.00
|
26.80
|
25.77
|
8.10
|
1,222,600
|
|
|
5/15/2012
|
+0.10 / +0.40%
|
25.20
|
25.70
|
24.60
|
25.40
|
25.14
|
7.68
|
1,596,200
|
|
|
5/14/2012
|
-1.60 / -5.95%
|
26.80
|
27.00
|
25.00
|
25.30
|
25.94
|
7.65
|
1,747,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|