|
Closing price on 7/27/2009
|
|
| Open |
23.00 |
| High |
23.10 |
| Low |
21.60 |
| Volume |
176,700 |
| Split-adjusted Price |
3.52 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2009
|
+1.50 / +6.94%
|
23.00
|
23.10
|
21.60
|
23.10
|
22.91
|
3.52
|
176,700
|
|
|
7/24/2009
|
+1.20 / +5.88%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
3.30
|
46,400
|
|
|
7/23/2009
|
+0.80 / +4.08%
|
19.00
|
20.40
|
19.00
|
20.40
|
20.21
|
3.11
|
38,800
|
|
|
7/22/2009
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.00
|
19.60
|
19.10
|
2.99
|
15,300
|
|
|
7/21/2009
|
+1.00 / +5.41%
|
18.50
|
19.50
|
18.50
|
19.50
|
19.21
|
2.98
|
21,600
|
|
|
7/20/2009
|
-0.60 / -3.14%
|
18.50
|
19.00
|
18.30
|
18.50
|
18.62
|
2.82
|
29,900
|
|
|
7/17/2009
|
-0.80 / -4.02%
|
20.00
|
20.00
|
19.00
|
19.10
|
19.21
|
2.91
|
30,700
|
|
|
7/16/2009
|
+1.20 / +6.42%
|
19.90
|
19.90
|
19.00
|
19.90
|
19.66
|
3.04
|
86,400
|
|
|
7/15/2009
|
+0.30 / +1.63%
|
18.20
|
18.80
|
18.20
|
18.70
|
18.59
|
2.85
|
76,600
|
|
|
7/14/2009
|
-0.20 / -1.08%
|
18.20
|
18.40
|
18.00
|
18.40
|
18.21
|
2.81
|
42,300
|
|
|
7/13/2009
|
-1.00 / -5.10%
|
19.10
|
19.10
|
18.20
|
18.60
|
18.77
|
2.84
|
18,500
|
|
|
7/10/2009
|
+0.20 / +1.03%
|
19.50
|
19.60
|
19.00
|
19.60
|
19.41
|
2.99
|
87,300
|
|
|
7/9/2009
|
-0.40 / -2.02%
|
19.10
|
20.00
|
19.10
|
19.40
|
19.65
|
2.96
|
36,100
|
|
|
7/8/2009
|
-0.50 / -2.46%
|
19.30
|
20.20
|
19.30
|
19.80
|
20.01
|
3.02
|
68,400
|
|
|
7/7/2009
|
-0.90 / -4.25%
|
21.80
|
21.80
|
19.40
|
20.30
|
20.20
|
3.10
|
49,400
|
|
|
7/6/2009
|
+1.00 / +4.95%
|
21.00
|
21.20
|
19.90
|
21.20
|
20.69
|
3.24
|
173,100
|
|
|
7/3/2009
|
+1.20 / +6.32%
|
19.50
|
20.20
|
19.00
|
20.20
|
19.86
|
3.08
|
93,700
|
|
|
7/2/2009
|
+1.10 / +6.15%
|
18.20
|
19.00
|
18.00
|
19.00
|
18.92
|
2.90
|
150,700
|
|
|
7/1/2009
|
-1.30 / -6.77%
|
18.00
|
18.40
|
17.70
|
17.90
|
17.79
|
2.73
|
86,100
|
|
|
6/30/2009
|
-0.30 / -1.54%
|
19.60
|
20.00
|
18.40
|
19.20
|
18.98
|
2.93
|
105,600
|
|
|
6/29/2009
|
-0.80 / -3.94%
|
20.00
|
20.00
|
19.00
|
19.50
|
19.67
|
2.98
|
57,200
|
|
|
6/26/2009
|
-0.30 / -1.46%
|
21.10
|
22.00
|
19.70
|
20.30
|
20.01
|
3.10
|
108,500
|
|
|
6/25/2009
|
-2.20 / -9.65%
|
22.20
|
22.20
|
20.60
|
20.60
|
21.07
|
3.14
|
123,700
|
|
|
6/24/2009
|
+0.60 / +2.70%
|
20.70
|
23.70
|
20.70
|
22.80
|
22.06
|
3.48
|
247,000
|
|
|
6/23/2009
|
-1.50 / -6.33%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
3.39
|
13,800
|
|
|
6/22/2009
|
-0.90 / -3.66%
|
25.00
|
25.00
|
23.70
|
23.70
|
23.76
|
3.62
|
11,600
|
|
|
6/19/2009
|
-1.40 / -5.38%
|
27.00
|
27.80
|
24.20
|
24.60
|
25.43
|
3.75
|
121,900
|
|
|
6/18/2009
|
0.00 / 0.00%
|
25.50
|
26.20
|
25.00
|
26.00
|
25.98
|
3.97
|
217,500
|
|
|
6/17/2009
|
0.00 / 0.00%
|
24.20
|
26.00
|
24.20
|
26.00
|
24.50
|
3.97
|
300,500
|
|
|
6/16/2009
|
-1.70 / -6.14%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
3.97
|
5,000
|
|
|