|
|
Closing price on 6/23/2011
|
|
| Open |
17.30 |
| High |
17.70 |
| Low |
16.60 |
| Volume |
772,900 |
| Split-adjusted Price |
4.80 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2011
|
-0.10 / -0.59%
|
17.30
|
17.70
|
16.60
|
16.90
|
16.96
|
4.80
|
772,900
|
|
|
6/22/2011
|
-0.40 / -2.30%
|
17.40
|
17.70
|
17.00
|
17.00
|
17.29
|
4.83
|
808,100
|
|
|
6/21/2011
|
+0.50 / +2.96%
|
17.00
|
17.50
|
16.70
|
17.40
|
17.17
|
4.95
|
738,700
|
|
|
6/20/2011
|
+0.20 / +1.20%
|
16.70
|
17.20
|
16.50
|
16.90
|
16.69
|
4.80
|
1,046,000
|
|
|
6/17/2011
|
-0.40 / -2.34%
|
17.40
|
17.60
|
16.30
|
16.70
|
16.69
|
4.75
|
1,125,780
|
|
|
6/16/2011
|
+0.90 / +5.56%
|
16.30
|
17.40
|
16.00
|
17.10
|
17.05
|
4.86
|
1,370,000
|
|
|
6/15/2011
|
-0.60 / -3.57%
|
17.00
|
17.00
|
16.00
|
16.20
|
16.26
|
4.60
|
1,215,900
|
|
|
6/14/2011
|
-1.10 / -6.15%
|
17.80
|
18.00
|
16.70
|
16.80
|
17.22
|
4.78
|
1,587,780
|
|
|
6/13/2011
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.20
|
17.90
|
17.68
|
5.09
|
1,248,700
|
|
|
6/10/2011
|
+0.80 / +4.68%
|
17.20
|
17.90
|
17.20
|
17.90
|
17.72
|
5.09
|
2,416,300
|
|
|
6/9/2011
|
+0.80 / +4.91%
|
16.30
|
17.20
|
16.00
|
17.10
|
16.85
|
4.86
|
1,199,600
|
|
|
6/8/2011
|
-0.40 / -2.40%
|
17.50
|
17.50
|
16.20
|
16.30
|
16.60
|
4.63
|
858,800
|
|
|
6/7/2011
|
+0.70 / +4.38%
|
16.30
|
16.70
|
15.80
|
16.70
|
16.62
|
4.75
|
922,400
|
|
|
6/6/2011
|
+0.10 / +0.63%
|
16.30
|
16.30
|
15.30
|
16.00
|
15.66
|
4.55
|
825,700
|
|
|
6/3/2011
|
+0.10 / +0.63%
|
16.60
|
16.90
|
15.40
|
15.90
|
16.27
|
4.52
|
1,589,600
|
|
|
6/2/2011
|
+0.80 / +5.33%
|
15.50
|
15.80
|
15.30
|
15.80
|
15.78
|
4.49
|
981,400
|
|
|
6/1/2011
|
+0.80 / +5.63%
|
14.50
|
15.00
|
13.80
|
15.00
|
14.80
|
4.26
|
789,700
|
|
|
5/31/2011
|
0.00 / 0.00%
|
14.20
|
14.60
|
13.90
|
14.20
|
14.09
|
4.04
|
477,900
|
|
|
5/30/2011
|
-0.50 / -3.40%
|
15.60
|
15.60
|
14.20
|
14.20
|
14.61
|
4.04
|
641,800
|
|
|
5/27/2011
|
+0.20 / +1.38%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.65
|
4.18
|
624,600
|
|
|
5/26/2011
|
+1.00 / +7.41%
|
13.00
|
14.50
|
12.70
|
14.50
|
13.84
|
4.12
|
1,379,300
|
|
|
5/25/2011
|
-0.80 / -5.59%
|
14.00
|
14.30
|
13.50
|
13.50
|
13.59
|
3.84
|
1,146,000
|
|
|
5/24/2011
|
-0.70 / -4.67%
|
14.80
|
15.00
|
14.30
|
14.30
|
14.47
|
4.06
|
1,190,500
|
|
|
5/23/2011
|
-1.10 / -6.83%
|
16.10
|
16.10
|
14.90
|
15.00
|
15.25
|
4.26
|
822,600
|
|
|
5/20/2011
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.90
|
16.10
|
16.02
|
4.58
|
448,500
|
|
|
5/19/2011
|
-0.10 / -0.61%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.13
|
4.60
|
374,000
|
|
|
5/18/2011
|
+0.20 / +1.24%
|
16.30
|
16.40
|
15.80
|
16.30
|
15.99
|
4.63
|
1,062,700
|
|
|
5/17/2011
|
-0.50 / -3.01%
|
16.70
|
16.70
|
16.10
|
16.10
|
16.35
|
4.58
|
526,600
|
|
|
5/16/2011
|
-0.30 / -1.78%
|
17.30
|
17.30
|
16.50
|
16.60
|
16.82
|
4.72
|
635,100
|
|
|
5/13/2011
|
+0.50 / +3.05%
|
16.30
|
17.30
|
16.20
|
16.90
|
17.00
|
4.80
|
595,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|