|
Closing price on 7/29/2015
|
|
| Open |
21.30 |
| High |
21.60 |
| Low |
21.30 |
| Volume |
106,325 |
| Split-adjusted Price |
10.83 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2015
|
0.00 / 0.00%
|
21.30
|
21.60
|
21.30
|
21.60
|
21.45
|
10.83
|
106,325
|
|
|
7/28/2015
|
-0.20 / -0.92%
|
21.80
|
21.90
|
21.60
|
21.60
|
21.80
|
10.83
|
255,738
|
|
|
7/27/2015
|
+0.20 / +0.93%
|
22.00
|
22.10
|
21.60
|
21.80
|
21.85
|
10.93
|
367,342
|
|
|
7/24/2015
|
+0.20 / +0.93%
|
21.30
|
21.70
|
21.30
|
21.60
|
21.42
|
10.83
|
202,033
|
|
|
7/23/2015
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.10
|
21.40
|
21.19
|
10.73
|
205,327
|
|
|
7/22/2015
|
+0.10 / +0.47%
|
21.00
|
21.40
|
20.90
|
21.40
|
21.03
|
10.73
|
340,510
|
|
|
7/21/2015
|
-0.30 / -1.39%
|
21.50
|
21.60
|
21.10
|
21.30
|
21.35
|
10.68
|
259,688
|
|
|
7/20/2015
|
-0.40 / -1.82%
|
21.50
|
21.60
|
21.30
|
21.60
|
21.46
|
10.83
|
314,393
|
|
|
7/17/2015
|
+0.30 / +1.38%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.96
|
11.03
|
145,380
|
|
|
7/16/2015
|
-0.20 / -0.91%
|
21.90
|
22.00
|
21.70
|
21.70
|
21.85
|
10.88
|
205,020
|
|
|
7/15/2015
|
0.00 / 0.00%
|
21.80
|
22.30
|
21.80
|
21.90
|
21.98
|
10.98
|
274,700
|
|
|
7/14/2015
|
-0.30 / -1.35%
|
22.50
|
22.50
|
21.70
|
21.90
|
21.98
|
10.98
|
349,837
|
|
|
7/13/2015
|
+0.10 / +0.45%
|
22.10
|
22.40
|
22.00
|
22.20
|
22.14
|
11.14
|
187,210
|
|
|
7/10/2015
|
+0.10 / +0.45%
|
21.50
|
22.40
|
21.50
|
22.10
|
22.13
|
11.08
|
99,912
|
|
|
7/9/2015
|
-0.10 / -0.45%
|
22.00
|
22.20
|
21.80
|
22.00
|
21.99
|
11.03
|
264,859
|
|
|
7/8/2015
|
-0.40 / -1.78%
|
22.50
|
22.50
|
21.90
|
22.10
|
22.16
|
11.08
|
525,674
|
|
|
7/7/2015
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.67
|
11.29
|
486,962
|
|
|
7/6/2015
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.40
|
23.00
|
22.66
|
11.54
|
664,111
|
|
|
7/3/2015
|
+0.40 / +1.81%
|
22.50
|
22.70
|
22.10
|
22.50
|
22.38
|
11.29
|
375,761
|
|
|
7/2/2015
|
+0.60 / +2.79%
|
21.60
|
22.30
|
21.50
|
22.10
|
21.99
|
11.08
|
471,946
|
|
|
7/1/2015
|
-0.20 / -0.92%
|
21.40
|
21.80
|
21.40
|
21.50
|
21.62
|
10.78
|
422,136
|
|
|
6/30/2015
|
-0.50 / -2.25%
|
22.20
|
22.30
|
21.70
|
21.70
|
22.03
|
10.88
|
426,673
|
|
|
6/29/2015
|
+0.40 / +1.83%
|
21.80
|
22.20
|
21.80
|
22.20
|
21.90
|
11.14
|
264,810
|
|
|
6/26/2015
|
-0.80 / -3.54%
|
22.50
|
22.60
|
21.80
|
21.80
|
22.60
|
10.93
|
789,507
|
|
|
6/25/2015
|
-0.10 / -0.44%
|
23.00
|
23.10
|
22.60
|
22.60
|
22.73
|
11.34
|
443,331
|
|
|
6/24/2015
|
-0.10 / -0.44%
|
22.80
|
23.20
|
22.70
|
22.70
|
22.90
|
11.39
|
507,229
|
|
|
6/23/2015
|
0.00 / 0.00%
|
22.80
|
23.20
|
22.80
|
22.80
|
22.94
|
11.44
|
317,584
|
|
|
6/22/2015
|
-0.50 / -2.15%
|
23.30
|
23.30
|
22.80
|
22.80
|
23.09
|
11.44
|
491,881
|
|
|
6/19/2015
|
-0.40 / -1.69%
|
23.70
|
23.80
|
23.00
|
23.30
|
23.44
|
11.69
|
653,197
|
|
|
6/18/2015
|
+0.40 / +1.72%
|
23.30
|
23.70
|
23.20
|
23.70
|
23.52
|
11.89
|
696,154
|
|
|