|
Closing price on 6/6/2013
|
|
| Open |
20.10 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
463,200 |
| Split-adjusted Price |
6.82 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2013
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.00
|
20.20
|
20.19
|
6.82
|
463,200
|
|
|
6/5/2013
|
+0.60 / +3.06%
|
19.50
|
20.20
|
19.50
|
20.20
|
19.86
|
6.82
|
492,600
|
|
|
6/4/2013
|
-0.70 / -3.45%
|
20.10
|
20.50
|
19.20
|
19.60
|
19.95
|
6.62
|
556,000
|
|
|
6/3/2013
|
-0.30 / -1.46%
|
20.50
|
20.80
|
20.30
|
20.30
|
20.48
|
6.85
|
503,400
|
|
|
5/31/2013
|
-0.50 / -2.37%
|
21.50
|
21.70
|
20.40
|
20.60
|
21.19
|
6.95
|
344,000
|
|
|
5/30/2013
|
+0.90 / +4.46%
|
20.30
|
21.10
|
20.10
|
21.10
|
20.74
|
7.12
|
808,200
|
|
|
5/29/2013
|
+1.00 / +5.21%
|
19.40
|
20.70
|
19.20
|
20.20
|
19.94
|
6.82
|
1,582,300
|
|
|
5/28/2013
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.20
|
19.14
|
6.48
|
541,400
|
|
|
5/27/2013
|
+0.70 / +3.78%
|
18.60
|
19.40
|
18.60
|
19.20
|
19.14
|
6.48
|
793,700
|
|
|
5/24/2013
|
+0.10 / +0.54%
|
18.50
|
18.80
|
18.30
|
18.50
|
18.49
|
6.24
|
448,400
|
|
|
5/23/2013
|
+0.10 / +0.55%
|
18.30
|
18.70
|
18.30
|
18.40
|
18.51
|
6.21
|
463,500
|
|
|
5/22/2013
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.20
|
18.30
|
18.29
|
6.18
|
259,900
|
|
|
5/21/2013
|
+0.20 / +1.11%
|
18.10
|
18.50
|
18.10
|
18.20
|
18.24
|
6.14
|
466,700
|
|
|
5/20/2013
|
+0.30 / +1.69%
|
17.80
|
18.00
|
17.70
|
18.00
|
17.84
|
6.08
|
519,800
|
|
|
5/17/2013
|
+0.20 / +1.14%
|
17.70
|
17.80
|
17.50
|
17.70
|
17.71
|
5.97
|
268,400
|
|
|
5/16/2013
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.50
|
17.50
|
17.58
|
5.91
|
131,700
|
|
|
5/15/2013
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.60
|
5.94
|
78,200
|
|
|
5/14/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.65
|
5.97
|
283,600
|
|
|
5/13/2013
|
-1.00 / -5.35%
|
17.90
|
18.00
|
17.60
|
17.70
|
17.74
|
5.97
|
209,900
|
|
|
5/10/2013
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.76
|
5.91
|
222,300
|
|
|
5/9/2013
|
+0.20 / +1.07%
|
18.80
|
18.90
|
18.70
|
18.90
|
18.84
|
5.97
|
178,600
|
|
|
5/8/2013
|
-0.20 / -1.06%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.83
|
5.91
|
135,100
|
|
|
5/7/2013
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.70
|
18.90
|
18.82
|
5.97
|
415,900
|
|
|
5/6/2013
|
+0.20 / +1.06%
|
18.90
|
19.10
|
18.80
|
19.00
|
18.93
|
6.00
|
591,500
|
|
|
5/3/2013
|
0.00 / 0.00%
|
16.90
|
18.80
|
16.90
|
18.80
|
18.73
|
5.94
|
195,600
|
|
|
5/2/2013
|
+0.50 / +2.73%
|
18.50
|
20.00
|
18.50
|
18.80
|
18.77
|
5.94
|
449,100
|
|
|
4/26/2013
|
+0.10 / +0.55%
|
18.20
|
18.40
|
18.20
|
18.30
|
18.28
|
5.78
|
239,500
|
|
|
4/25/2013
|
+0.20 / +1.11%
|
18.10
|
18.40
|
18.10
|
18.20
|
18.26
|
5.75
|
301,400
|
|
|
4/24/2013
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.80
|
18.00
|
18.02
|
5.69
|
218,800
|
|
|
4/23/2013
|
+0.30 / +1.70%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.81
|
5.66
|
187,200
|
|
|