|
Closing price on 7/25/2008
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.60 |
| Volume |
28,000 |
| Split-adjusted Price |
2.12 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2008
|
-0.30 / -1.89%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.60
|
2.12
|
28,000
|
|
|
7/24/2008
|
-0.60 / -3.64%
|
15.90
|
17.10
|
15.90
|
15.90
|
16.21
|
2.16
|
247,800
|
|
|
7/23/2008
|
-0.60 / -3.51%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.24
|
2,600
|
|
|
7/22/2008
|
-0.70 / -3.93%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.32
|
1,600
|
|
|
7/21/2008
|
+0.40 / +2.30%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.80
|
2.42
|
18,600
|
|
|
7/18/2008
|
-0.60 / -3.33%
|
18.70
|
18.70
|
17.30
|
17.40
|
18.49
|
2.36
|
234,000
|
|
|
7/17/2008
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.44
|
1,600
|
|
|
7/16/2008
|
+0.60 / +3.51%
|
17.70
|
17.70
|
16.50
|
17.70
|
17.38
|
2.40
|
269,400
|
|
|
7/15/2008
|
+0.60 / +3.64%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.32
|
53,700
|
|
|
7/14/2008
|
+0.60 / +3.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.24
|
10,400
|
|
|
7/11/2008
|
+0.60 / +3.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
2.16
|
23,800
|
|
|
7/10/2008
|
+0.50 / +3.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.08
|
7,400
|
|
|
7/9/2008
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.01
|
13,500
|
|
|
7/8/2008
|
+0.50 / +3.50%
|
14.70
|
14.80
|
13.80
|
14.80
|
14.26
|
2.01
|
161,800
|
|
|
7/7/2008
|
+0.20 / +1.42%
|
14.60
|
14.60
|
13.60
|
14.30
|
14.26
|
1.94
|
238,800
|
|
|
7/4/2008
|
+0.50 / +3.68%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
1.91
|
4,100
|
|
|
7/3/2008
|
+0.50 / +3.82%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
1.85
|
6,400
|
|
|
7/2/2008
|
+0.50 / +3.97%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
1.78
|
114,800
|
|
|
7/1/2008
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.71
|
7,100
|
|
|
6/30/2008
|
+0.20 / +1.64%
|
12.00
|
12.40
|
11.60
|
12.40
|
12.21
|
1.68
|
62,700
|
|
|
6/27/2008
|
+0.70 / +6.09%
|
11.80
|
12.20
|
11.40
|
12.20
|
12.00
|
1.66
|
120,500
|
|
|
6/26/2008
|
-0.10 / -0.86%
|
12.00
|
12.00
|
11.20
|
11.50
|
11.79
|
1.56
|
179,900
|
|
|
6/25/2008
|
+0.40 / +3.57%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.59
|
1.57
|
89,100
|
|
|
6/24/2008
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.19
|
1.52
|
86,400
|
|
|
6/23/2008
|
+0.40 / +3.81%
|
10.10
|
10.90
|
10.10
|
10.90
|
10.76
|
1.48
|
135,400
|
|
|
6/20/2008
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.43
|
6,800
|
|
|
6/19/2008
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1.48
|
8,700
|
|
|
6/18/2008
|
-0.30 / -2.73%
|
11.30
|
11.30
|
10.70
|
10.70
|
11.26
|
1.45
|
118,300
|
|
|
6/17/2008
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.49
|
3,100
|
|
|
6/16/2008
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1.45
|
300
|
|
|