|
Closing price on 8/25/2009
|
|
| Open |
26.50 |
| High |
28.00 |
| Low |
26.20 |
| Volume |
448,900 |
| Split-adjusted Price |
4.17 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2009
|
+1.10 / +4.20%
|
26.50
|
28.00
|
26.20
|
27.30
|
27.18
|
4.17
|
448,900
|
|
|
8/24/2009
|
+0.90 / +3.56%
|
26.20
|
27.50
|
25.00
|
26.20
|
26.69
|
4.00
|
135,300
|
|
|
8/21/2009
|
0.00 / 0.00%
|
26.80
|
26.80
|
25.00
|
25.30
|
26.11
|
3.86
|
291,900
|
|
|
8/20/2009
|
+1.00 / +4.12%
|
25.30
|
25.30
|
24.00
|
25.30
|
25.13
|
3.86
|
401,700
|
|
|
8/19/2009
|
+1.50 / +6.58%
|
23.00
|
24.30
|
22.60
|
24.30
|
23.74
|
3.71
|
242,900
|
|
|
8/18/2009
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.00
|
22.80
|
22.78
|
3.48
|
14,700
|
|
|
8/17/2009
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.00
|
23.00
|
22.61
|
3.51
|
35,600
|
|
|
8/14/2009
|
-0.10 / -0.43%
|
23.30
|
23.40
|
22.50
|
23.00
|
23.13
|
3.51
|
36,400
|
|
|
8/13/2009
|
-0.10 / -0.43%
|
23.30
|
23.90
|
23.10
|
23.10
|
23.43
|
3.52
|
95,600
|
|
|
8/12/2009
|
+0.20 / +0.87%
|
23.10
|
23.60
|
22.90
|
23.20
|
23.12
|
3.54
|
87,400
|
|
|
8/11/2009
|
+0.20 / +0.88%
|
22.60
|
23.40
|
22.30
|
23.00
|
22.92
|
3.51
|
68,100
|
|
|
8/10/2009
|
+0.40 / +1.79%
|
22.50
|
23.30
|
22.50
|
22.80
|
22.76
|
3.48
|
22,500
|
|
|
8/7/2009
|
0.00 / 0.00%
|
21.90
|
22.40
|
21.50
|
22.40
|
21.93
|
3.42
|
20,500
|
|
|
8/6/2009
|
-1.20 / -5.08%
|
23.60
|
23.60
|
22.30
|
22.40
|
22.80
|
3.42
|
50,100
|
|
|
8/5/2009
|
+1.80 / +8.26%
|
21.80
|
23.60
|
21.80
|
23.60
|
22.94
|
3.60
|
198,800
|
|
|
8/4/2009
|
+0.10 / +0.46%
|
21.80
|
22.50
|
21.50
|
21.80
|
22.08
|
3.33
|
39,700
|
|
|
8/3/2009
|
-0.10 / -0.46%
|
21.50
|
22.40
|
21.00
|
21.70
|
21.75
|
3.31
|
15,100
|
|
|
7/31/2009
|
-0.20 / -0.91%
|
22.00
|
22.50
|
21.70
|
21.80
|
22.05
|
3.33
|
87,800
|
|
|
7/30/2009
|
+0.30 / +1.38%
|
21.00
|
22.50
|
21.00
|
22.00
|
21.50
|
3.36
|
63,300
|
|
|
7/29/2009
|
+0.40 / +1.88%
|
21.80
|
23.00
|
21.20
|
21.70
|
21.85
|
3.31
|
64,900
|
|
|
7/28/2009
|
-1.80 / -7.79%
|
24.30
|
24.40
|
21.30
|
21.30
|
21.83
|
3.25
|
160,100
|
|
|
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
|
|
|