|
Closing price on 8/14/2014
|
|
| Open |
33.40 |
| High |
33.60 |
| Low |
32.90 |
| Volume |
760,540 |
| Split-adjusted Price |
11.79 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2014
|
-0.20 / -0.60%
|
33.40
|
33.60
|
32.90
|
33.00
|
33.29
|
11.79
|
760,540
|
|
|
8/13/2014
|
+1.20 / +3.75%
|
32.20
|
33.40
|
32.20
|
33.20
|
32.96
|
11.86
|
1,004,810
|
|
|
8/12/2014
|
+0.10 / +0.31%
|
31.80
|
32.20
|
31.80
|
32.00
|
32.04
|
11.44
|
305,200
|
|
|
8/11/2014
|
-0.50 / -1.54%
|
32.40
|
32.40
|
31.80
|
31.90
|
32.05
|
11.40
|
673,400
|
|
|
8/8/2014
|
-0.60 / -1.82%
|
33.20
|
33.20
|
32.40
|
32.40
|
32.58
|
11.58
|
790,600
|
|
|
8/7/2014
|
+0.30 / +0.92%
|
32.70
|
33.00
|
32.40
|
33.00
|
32.59
|
11.79
|
395,400
|
|
|
8/6/2014
|
-0.40 / -1.21%
|
33.10
|
33.10
|
32.70
|
32.70
|
32.88
|
11.69
|
679,700
|
|
|
8/5/2014
|
-0.20 / -0.60%
|
33.60
|
33.70
|
32.90
|
33.10
|
33.24
|
11.83
|
799,910
|
|
|
8/4/2014
|
+0.10 / +0.30%
|
36.50
|
36.50
|
33.00
|
33.30
|
33.22
|
11.90
|
348,800
|
|
|
8/1/2014
|
0.00 / 0.00%
|
36.50
|
36.50
|
32.70
|
33.20
|
33.34
|
11.86
|
764,600
|
|
|
7/31/2014
|
+1.40 / +4.40%
|
31.70
|
33.20
|
31.70
|
33.20
|
32.63
|
11.86
|
840,330
|
|
|
7/30/2014
|
-0.10 / -0.31%
|
31.80
|
32.50
|
31.70
|
31.80
|
32.13
|
11.36
|
559,150
|
|
|
7/29/2014
|
+0.10 / +0.31%
|
31.60
|
31.90
|
31.30
|
31.90
|
31.56
|
11.40
|
895,400
|
|
|
7/28/2014
|
-1.60 / -4.79%
|
32.90
|
33.00
|
31.80
|
31.80
|
32.42
|
11.36
|
691,210
|
|
|
7/25/2014
|
-1.10 / -3.19%
|
34.50
|
35.20
|
33.40
|
33.40
|
34.67
|
11.94
|
895,600
|
|
|
7/24/2014
|
+2.40 / +7.48%
|
32.10
|
34.60
|
32.10
|
34.50
|
33.19
|
12.33
|
3,349,010
|
|
|
7/23/2014
|
0.00 / 0.00%
|
32.10
|
32.10
|
31.50
|
32.10
|
31.89
|
11.47
|
201,500
|
|
|
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
|
|
|