|
Closing price on 8/28/2008
|
|
| Open |
19.20 |
| High |
19.20 |
| Low |
18.20 |
| Volume |
97,600 |
| Split-adjusted Price |
2.47 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2008
|
-1.40 / -7.14%
|
19.20
|
19.20
|
18.20
|
18.20
|
18.26
|
2.47
|
97,600
|
|
|
8/27/2008
|
+1.20 / +6.52%
|
19.60
|
19.60
|
18.50
|
19.60
|
19.52
|
2.66
|
218,500
|
|
|
8/26/2008
|
+1.10 / +6.36%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.50
|
96,300
|
|
|
8/25/2008
|
+1.30 / +8.13%
|
16.20
|
17.30
|
16.20
|
17.30
|
17.18
|
2.35
|
159,900
|
|
|
8/22/2008
|
-0.40 / -2.44%
|
17.00
|
17.20
|
15.50
|
16.00
|
16.16
|
2.17
|
58,000
|
|
|
8/21/2008
|
+1.20 / +7.89%
|
14.40
|
16.40
|
14.40
|
16.40
|
16.24
|
2.23
|
49,800
|
|
|
8/20/2008
|
-1.00 / -6.17%
|
15.30
|
15.80
|
15.20
|
15.20
|
15.37
|
2.06
|
79,400
|
|
|
8/19/2008
|
-1.30 / -7.43%
|
18.30
|
18.30
|
16.20
|
16.20
|
16.31
|
2.20
|
94,400
|
|
|
8/18/2008
|
+1.10 / +6.71%
|
17.50
|
17.50
|
16.50
|
17.50
|
17.38
|
2.38
|
147,800
|
|
|
8/15/2008
|
+0.50 / +3.14%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.23
|
25,100
|
|
|
8/14/2008
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.30
|
15.90
|
15.82
|
2.16
|
109,000
|
|
|
8/13/2008
|
-0.60 / -3.80%
|
16.00
|
16.00
|
15.00
|
15.20
|
15.29
|
2.06
|
42,100
|
|
|
8/12/2008
|
+0.60 / +3.95%
|
15.80
|
15.80
|
15.10
|
15.80
|
15.64
|
2.14
|
63,800
|
|
|
8/11/2008
|
+0.40 / +2.70%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.18
|
2.06
|
15,500
|
|
|
8/8/2008
|
+0.30 / +2.07%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.69
|
2.01
|
38,900
|
|
|
8/7/2008
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.00
|
14.50
|
14.46
|
1.97
|
96,300
|
|
|
8/6/2008
|
+0.20 / +1.40%
|
13.80
|
14.70
|
13.80
|
14.50
|
14.12
|
1.97
|
108,200
|
|
|
8/5/2008
|
-0.50 / -3.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
1.94
|
500
|
|
|
8/4/2008
|
-0.60 / -3.90%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.01
|
17,400
|
|
|
8/1/2008
|
-0.50 / -3.14%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.43
|
2.09
|
19,700
|
|
|
7/31/2008
|
-0.60 / -3.64%
|
16.50
|
16.50
|
15.90
|
15.90
|
16.04
|
2.16
|
47,400
|
|
|
7/30/2008
|
+0.10 / +0.61%
|
17.00
|
17.00
|
15.80
|
16.50
|
16.46
|
2.24
|
111,700
|
|
|
7/29/2008
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.23
|
19,900
|
|
|
7/28/2008
|
+0.60 / +3.85%
|
15.00
|
16.20
|
15.00
|
16.20
|
15.77
|
2.20
|
123,500
|
|
|
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
|
|
|