|
Closing price on 6/3/2014
|
|
| Open |
27.80 |
| High |
28.40 |
| Low |
27.50 |
| Volume |
148,200 |
| Split-adjusted Price |
9.86 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2014
|
0.00 / 0.00%
|
27.80
|
28.40
|
27.50
|
27.60
|
27.76
|
9.86
|
148,200
|
|
|
6/2/2014
|
-1.00 / -3.50%
|
28.60
|
28.60
|
27.60
|
27.60
|
28.16
|
9.86
|
404,220
|
|
|
5/30/2014
|
-0.90 / -3.05%
|
29.10
|
29.50
|
28.60
|
28.60
|
28.92
|
10.22
|
355,320
|
|
|
5/29/2014
|
+0.60 / +2.08%
|
28.60
|
30.50
|
28.60
|
29.50
|
29.71
|
10.54
|
568,200
|
|
|
5/28/2014
|
+1.60 / +5.86%
|
27.30
|
29.10
|
27.30
|
28.90
|
28.43
|
10.33
|
522,600
|
|
|
5/27/2014
|
+0.40 / +1.49%
|
26.90
|
27.50
|
26.60
|
27.30
|
27.08
|
9.76
|
875,270
|
|
|
5/26/2014
|
+0.30 / +1.13%
|
26.10
|
27.20
|
26.10
|
26.90
|
26.68
|
9.61
|
79,200
|
|
|
5/23/2014
|
-0.20 / -0.75%
|
26.80
|
26.90
|
26.40
|
26.60
|
26.63
|
9.51
|
205,300
|
|
|
5/22/2014
|
-0.60 / -2.19%
|
27.50
|
27.50
|
26.80
|
26.80
|
27.16
|
9.58
|
327,620
|
|
|
5/21/2014
|
+1.30 / +4.98%
|
26.10
|
27.60
|
26.00
|
27.40
|
26.70
|
9.79
|
288,700
|
|
|
5/20/2014
|
-0.90 / -3.33%
|
26.50
|
26.50
|
25.50
|
26.10
|
25.97
|
9.33
|
384,760
|
|
|
5/19/2014
|
+0.50 / +1.89%
|
26.50
|
27.20
|
26.30
|
27.00
|
26.83
|
9.11
|
182,610
|
|
|
5/16/2014
|
+1.00 / +3.92%
|
25.80
|
26.50
|
25.70
|
26.50
|
26.10
|
8.94
|
112,100
|
|
|
5/15/2014
|
-0.90 / -3.41%
|
26.50
|
26.80
|
23.90
|
25.50
|
25.86
|
8.61
|
240,130
|
|
|
5/14/2014
|
+1.10 / +4.35%
|
26.00
|
26.90
|
25.80
|
26.40
|
26.18
|
8.91
|
206,890
|
|
|
5/13/2014
|
0.00 / 0.00%
|
24.90
|
26.00
|
24.70
|
25.30
|
25.43
|
8.54
|
443,710
|
|
|
5/12/2014
|
-2.60 / -9.32%
|
28.00
|
28.00
|
25.30
|
25.30
|
25.94
|
8.54
|
390,490
|
|
|
5/9/2014
|
+1.50 / +5.68%
|
25.70
|
28.50
|
25.70
|
27.90
|
27.90
|
9.42
|
390,900
|
|
|
5/8/2014
|
-2.90 / -9.90%
|
29.00
|
29.00
|
26.40
|
26.40
|
26.63
|
8.91
|
1,397,030
|
|
|
5/7/2014
|
+0.10 / +0.34%
|
29.20
|
29.40
|
28.80
|
29.30
|
29.20
|
9.89
|
250,320
|
|
|
5/6/2014
|
+0.50 / +1.74%
|
28.50
|
29.20
|
27.80
|
29.20
|
28.21
|
9.86
|
544,200
|
|
|
5/5/2014
|
-0.60 / -2.05%
|
29.30
|
29.30
|
28.30
|
28.70
|
28.72
|
9.69
|
554,500
|
|
|
4/29/2014
|
0.00 / 0.00%
|
29.30
|
29.40
|
29.10
|
29.30
|
29.24
|
9.89
|
305,700
|
|
|
4/28/2014
|
+0.10 / +0.34%
|
29.50
|
29.70
|
29.10
|
29.30
|
29.36
|
9.89
|
193,700
|
|
|
4/25/2014
|
+0.30 / +1.04%
|
29.00
|
29.50
|
28.80
|
29.20
|
29.28
|
9.86
|
253,900
|
|
|
4/24/2014
|
-0.10 / -0.34%
|
28.90
|
29.40
|
28.80
|
28.90
|
29.13
|
9.75
|
421,800
|
|
|
4/23/2014
|
-0.80 / -2.68%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.49
|
9.79
|
334,750
|
|
|
4/22/2014
|
+1.80 / +6.43%
|
28.10
|
29.90
|
28.00
|
29.80
|
28.45
|
10.06
|
492,400
|
|
|
4/21/2014
|
-2.30 / -7.59%
|
30.00
|
30.00
|
28.00
|
28.00
|
28.92
|
9.45
|
716,300
|
|
|
4/18/2014
|
-1.10 / -3.50%
|
31.40
|
31.40
|
30.30
|
30.30
|
30.51
|
10.23
|
556,700
|
|
|