|
Closing price on 8/3/2010
|
|
| Open |
36.50 |
| High |
38.00 |
| Low |
36.50 |
| Volume |
133,300 |
| Split-adjusted Price |
5.93 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2010
|
+0.70 / +1.90%
|
36.50
|
38.00
|
36.50
|
37.50
|
37.47
|
5.93
|
133,300
|
|
|
8/2/2010
|
+0.60 / +1.66%
|
36.20
|
37.90
|
36.20
|
36.80
|
36.84
|
5.82
|
164,700
|
|
|
7/30/2010
|
-0.30 / -0.82%
|
36.50
|
37.00
|
35.90
|
36.20
|
36.37
|
5.72
|
175,500
|
|
|
7/29/2010
|
+0.20 / +0.55%
|
36.20
|
36.80
|
35.60
|
36.50
|
36.19
|
5.77
|
67,000
|
|
|
7/28/2010
|
+0.20 / +0.55%
|
36.20
|
36.70
|
35.10
|
36.30
|
35.89
|
5.74
|
120,000
|
|
|
7/27/2010
|
-1.30 / -3.48%
|
37.20
|
37.90
|
36.00
|
36.10
|
36.70
|
5.71
|
119,000
|
|
|
7/26/2010
|
+0.90 / +2.47%
|
36.10
|
38.60
|
36.10
|
37.40
|
38.30
|
5.91
|
177,200
|
|
|
7/23/2010
|
+0.50 / +1.39%
|
36.00
|
36.50
|
35.90
|
36.50
|
36.13
|
5.77
|
200,900
|
|
|
7/22/2010
|
-2.30 / -6.01%
|
37.00
|
37.70
|
36.00
|
36.00
|
36.31
|
5.69
|
285,200
|
|
|
7/21/2010
|
-1.10 / -2.79%
|
40.00
|
42.30
|
37.30
|
38.30
|
38.70
|
6.05
|
364,900
|
|
|
7/20/2010
|
+0.90 / +2.34%
|
40.80
|
41.10
|
38.70
|
39.40
|
39.68
|
6.23
|
291,700
|
|
|
7/19/2010
|
+2.30 / +6.35%
|
36.80
|
38.50
|
36.80
|
38.50
|
38.49
|
6.08
|
345,000
|
|
|
7/16/2010
|
+1.60 / +4.62%
|
36.00
|
36.20
|
35.00
|
36.20
|
35.97
|
5.72
|
410,300
|
|
|
7/15/2010
|
+1.60 / +4.85%
|
33.20
|
34.70
|
33.10
|
34.60
|
33.85
|
5.47
|
451,000
|
|
|
7/14/2010
|
+0.20 / +0.61%
|
33.00
|
33.90
|
32.90
|
33.00
|
33.15
|
5.22
|
258,400
|
|
|
7/13/2010
|
-0.70 / -2.09%
|
34.00
|
34.20
|
32.20
|
32.80
|
32.96
|
5.18
|
212,900
|
|
|
7/12/2010
|
-0.50 / -1.47%
|
34.50
|
36.20
|
33.00
|
33.50
|
34.16
|
5.29
|
60,900
|
|
|
7/9/2010
|
+0.20 / +0.59%
|
34.60
|
34.60
|
32.90
|
34.00
|
33.87
|
5.37
|
232,600
|
|
|
7/8/2010
|
+0.50 / +1.50%
|
34.00
|
34.80
|
33.80
|
33.80
|
34.05
|
5.34
|
165,500
|
|
|
7/7/2010
|
+2.10 / +6.73%
|
32.00
|
33.40
|
31.90
|
33.30
|
32.76
|
5.26
|
581,200
|
|
|
7/6/2010
|
-2.30 / -6.87%
|
32.80
|
33.10
|
31.10
|
31.20
|
31.97
|
4.93
|
260,300
|
|
|
7/5/2010
|
+0.20 / +0.60%
|
33.50
|
33.80
|
32.70
|
33.50
|
33.41
|
5.29
|
307,900
|
|
|
7/2/2010
|
+1.50 / +4.72%
|
32.80
|
33.70
|
32.80
|
33.30
|
33.43
|
5.26
|
172,600
|
|
|
7/1/2010
|
+1.20 / +3.92%
|
31.00
|
32.70
|
30.50
|
31.80
|
31.53
|
5.03
|
300,700
|
|
|
6/30/2010
|
-1.30 / -4.08%
|
32.00
|
32.50
|
29.90
|
30.60
|
30.60
|
4.84
|
164,900
|
|
|
6/29/2010
|
+1.50 / +4.93%
|
30.00
|
31.90
|
30.00
|
31.90
|
31.74
|
5.04
|
527,700
|
|
|
6/28/2010
|
+1.70 / +5.92%
|
29.50
|
30.40
|
28.90
|
30.40
|
29.87
|
4.80
|
269,200
|
|
|
6/25/2010
|
+1.00 / +3.61%
|
27.90
|
29.60
|
27.70
|
28.70
|
28.90
|
4.54
|
321,800
|
|
|
6/24/2010
|
+1.70 / +6.54%
|
26.20
|
27.70
|
26.20
|
27.70
|
27.66
|
4.38
|
268,200
|
|
|
6/23/2010
|
+0.70 / +2.77%
|
25.60
|
26.40
|
25.60
|
26.00
|
25.94
|
4.11
|
146,200
|
|
|