|
Closing price on 7/22/2014
|
|
| Open |
32.00 |
| High |
32.20 |
| Low |
31.40 |
| Volume |
344,500 |
| Split-adjusted Price |
11.47 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2014
|
+0.10 / +0.31%
|
32.00
|
32.20
|
31.40
|
32.10
|
31.76
|
11.47
|
344,500
|
|
|
7/21/2014
|
-0.50 / -1.54%
|
33.00
|
33.00
|
31.70
|
32.00
|
32.08
|
11.44
|
753,900
|
|
|
7/18/2014
|
+0.30 / +0.93%
|
32.20
|
33.20
|
32.20
|
32.50
|
32.78
|
11.61
|
580,050
|
|
|
7/17/2014
|
+0.20 / +0.63%
|
32.00
|
32.30
|
31.80
|
32.20
|
32.11
|
11.51
|
839,000
|
|
|
7/16/2014
|
-0.30 / -0.93%
|
32.80
|
32.90
|
31.90
|
32.00
|
32.46
|
11.44
|
628,410
|
|
|
7/15/2014
|
+0.40 / +1.25%
|
32.00
|
32.40
|
32.00
|
32.30
|
32.22
|
11.54
|
629,100
|
|
|
7/14/2014
|
+1.20 / +3.91%
|
30.80
|
31.90
|
30.60
|
31.90
|
31.13
|
11.40
|
780,900
|
|
|
7/11/2014
|
-0.10 / -0.32%
|
30.30
|
30.90
|
30.30
|
30.70
|
30.55
|
10.97
|
362,319
|
|
|
7/10/2014
|
-0.80 / -2.53%
|
31.50
|
31.50
|
30.80
|
30.80
|
31.16
|
11.01
|
548,400
|
|
|
7/9/2014
|
+0.10 / +0.32%
|
31.90
|
31.90
|
31.50
|
31.60
|
31.67
|
11.29
|
256,200
|
|
|
7/8/2014
|
+0.10 / +0.32%
|
31.40
|
31.50
|
31.10
|
31.50
|
31.31
|
11.26
|
459,900
|
|
|
7/7/2014
|
-0.30 / -0.95%
|
31.60
|
32.00
|
31.20
|
31.40
|
31.63
|
11.22
|
672,300
|
|
|
7/4/2014
|
-0.40 / -1.25%
|
32.20
|
32.40
|
31.70
|
31.70
|
31.95
|
11.33
|
636,700
|
|
|
7/3/2014
|
+0.20 / +0.63%
|
32.10
|
32.70
|
32.00
|
32.10
|
32.36
|
11.47
|
813,379
|
|
|
7/2/2014
|
+0.50 / +1.59%
|
31.50
|
32.10
|
31.00
|
31.90
|
31.65
|
11.40
|
596,560
|
|
|
7/1/2014
|
+0.30 / +0.96%
|
30.90
|
31.90
|
30.90
|
31.40
|
31.38
|
11.22
|
959,000
|
|
|
6/30/2014
|
+0.40 / +1.30%
|
30.70
|
31.60
|
30.70
|
31.10
|
31.27
|
11.11
|
671,420
|
|
|
6/27/2014
|
+0.70 / +2.33%
|
30.00
|
31.00
|
30.00
|
30.70
|
30.59
|
10.97
|
730,600
|
|
|
6/26/2014
|
+0.70 / +2.39%
|
29.50
|
30.60
|
29.50
|
30.00
|
30.15
|
10.72
|
1,309,329
|
|
|
6/25/2014
|
+0.70 / +2.45%
|
28.90
|
29.70
|
28.70
|
29.30
|
29.32
|
10.47
|
1,322,720
|
|
|
6/24/2014
|
0.00 / 0.00%
|
28.60
|
28.70
|
27.90
|
28.60
|
28.43
|
10.22
|
211,500
|
|
|
6/23/2014
|
+0.20 / +0.70%
|
28.40
|
28.60
|
28.30
|
28.60
|
28.47
|
10.22
|
145,500
|
|
|
6/20/2014
|
+0.50 / +1.79%
|
28.00
|
28.90
|
28.00
|
28.40
|
28.46
|
10.15
|
515,000
|
|
|
6/19/2014
|
-0.20 / -0.71%
|
28.00
|
28.00
|
27.30
|
27.90
|
27.68
|
9.97
|
333,300
|
|
|
6/18/2014
|
0.00 / 0.00%
|
28.20
|
28.30
|
28.10
|
28.10
|
28.19
|
10.04
|
160,300
|
|
|
6/17/2014
|
+0.60 / +2.18%
|
27.70
|
28.40
|
27.50
|
28.10
|
28.13
|
10.04
|
227,500
|
|
|
6/16/2014
|
-0.10 / -0.36%
|
27.60
|
27.90
|
27.50
|
27.50
|
27.67
|
9.83
|
101,450
|
|
|
6/13/2014
|
-0.50 / -1.78%
|
28.00
|
28.20
|
27.60
|
27.60
|
27.90
|
9.86
|
139,800
|
|
|
6/12/2014
|
+0.20 / +0.72%
|
27.90
|
28.20
|
27.80
|
28.10
|
27.99
|
10.04
|
213,100
|
|
|
6/11/2014
|
+0.20 / +0.72%
|
27.80
|
28.10
|
27.80
|
27.90
|
27.86
|
9.97
|
97,700
|
|
|