|
Closing price on 7/2/2010
|
|
| Open |
32.80 |
| High |
33.70 |
| Low |
32.80 |
| Volume |
172,600 |
| Split-adjusted Price |
5.26 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2010
|
+1.50 / +4.72%
|
32.80
|
33.70
|
32.80
|
33.30
|
33.43
|
5.26
|
172,600
|
|
|
7/1/2010
|
+1.20 / +3.92%
|
31.00
|
32.70
|
30.50
|
31.80
|
31.53
|
5.03
|
300,700
|
|
|
6/30/2010
|
-1.30 / -4.08%
|
32.00
|
32.50
|
29.90
|
30.60
|
30.60
|
4.84
|
164,900
|
|
|
6/29/2010
|
+1.50 / +4.93%
|
30.00
|
31.90
|
30.00
|
31.90
|
31.74
|
5.04
|
527,700
|
|
|
6/28/2010
|
+1.70 / +5.92%
|
29.50
|
30.40
|
28.90
|
30.40
|
29.87
|
4.80
|
269,200
|
|
|
6/25/2010
|
+1.00 / +3.61%
|
27.90
|
29.60
|
27.70
|
28.70
|
28.90
|
4.54
|
321,800
|
|
|
6/24/2010
|
+1.70 / +6.54%
|
26.20
|
27.70
|
26.20
|
27.70
|
27.66
|
4.38
|
268,200
|
|
|
6/23/2010
|
+0.70 / +2.77%
|
25.60
|
26.40
|
25.60
|
26.00
|
25.94
|
4.11
|
146,200
|
|
|
6/22/2010
|
-0.70 / -2.69%
|
25.40
|
26.10
|
25.30
|
25.30
|
25.92
|
4.00
|
126,800
|
|
|
6/21/2010
|
+1.00 / +4.00%
|
25.10
|
26.60
|
25.10
|
26.00
|
26.08
|
4.11
|
77,100
|
|
|
6/18/2010
|
-0.50 / -1.96%
|
25.30
|
25.30
|
24.50
|
25.00
|
25.06
|
3.95
|
43,400
|
|
|
6/17/2010
|
-0.10 / -0.39%
|
25.60
|
25.60
|
24.90
|
25.50
|
25.39
|
4.03
|
42,900
|
|
|
6/16/2010
|
+1.50 / +6.22%
|
25.00
|
25.60
|
25.00
|
25.60
|
25.59
|
4.05
|
192,300
|
|
|
6/15/2010
|
+0.60 / +2.55%
|
23.60
|
24.30
|
23.60
|
24.10
|
23.97
|
3.81
|
86,500
|
|
|
6/14/2010
|
+0.20 / +0.86%
|
23.30
|
23.70
|
23.30
|
23.50
|
23.49
|
3.71
|
72,500
|
|
|
6/11/2010
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.10
|
23.30
|
23.17
|
3.68
|
20,600
|
|
|
6/10/2010
|
+0.20 / +0.87%
|
22.90
|
23.40
|
22.90
|
23.20
|
23.07
|
3.67
|
19,800
|
|
|
6/9/2010
|
+0.30 / +1.32%
|
22.90
|
23.10
|
22.90
|
23.00
|
23.00
|
3.64
|
61,900
|
|
|
6/8/2010
|
+0.20 / +0.89%
|
22.40
|
22.90
|
22.10
|
22.70
|
22.45
|
3.59
|
19,300
|
|
|
6/7/2010
|
-1.00 / -4.26%
|
22.50
|
22.80
|
22.20
|
22.50
|
22.36
|
3.56
|
53,600
|
|
|
6/4/2010
|
+0.20 / +0.86%
|
23.50
|
24.00
|
23.40
|
23.50
|
23.75
|
3.71
|
60,500
|
|
|
6/3/2010
|
+0.30 / +1.30%
|
24.50
|
24.50
|
23.10
|
23.30
|
23.54
|
3.68
|
47,800
|
|
|
6/2/2010
|
-0.20 / -0.86%
|
23.20
|
23.30
|
22.50
|
23.00
|
23.07
|
3.64
|
35,000
|
|
|
6/1/2010
|
-0.40 / -1.69%
|
23.50
|
23.50
|
22.80
|
23.20
|
23.25
|
3.67
|
35,300
|
|
|
5/31/2010
|
-1.20 / -4.84%
|
25.00
|
25.00
|
23.30
|
23.60
|
23.67
|
3.73
|
22,900
|
|
|
5/28/2010
|
+1.20 / +5.08%
|
24.00
|
25.00
|
24.00
|
24.80
|
24.84
|
3.92
|
89,600
|
|
|
5/27/2010
|
-0.20 / -0.84%
|
23.60
|
24.00
|
23.00
|
23.60
|
23.41
|
3.73
|
34,900
|
|
|
5/26/2010
|
+0.80 / +3.48%
|
23.00
|
24.00
|
23.00
|
23.80
|
23.64
|
3.76
|
36,600
|
|
|
5/25/2010
|
+0.60 / +2.68%
|
22.90
|
23.40
|
22.30
|
23.00
|
22.97
|
3.64
|
54,400
|
|
|
5/24/2010
|
+0.40 / +1.82%
|
21.50
|
22.40
|
21.50
|
22.40
|
22.13
|
3.54
|
62,600
|
|
|