|
Closing price on 8/7/2008
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.00 |
| Volume |
96,300 |
| Split-adjusted Price |
1.97 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2008
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.44
|
1,600
|
|
|
7/16/2008
|
+0.60 / +3.51%
|
17.70
|
17.70
|
16.50
|
17.70
|
17.38
|
2.40
|
269,400
|
|
|
7/15/2008
|
+0.60 / +3.64%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.32
|
53,700
|
|
|
7/14/2008
|
+0.60 / +3.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.24
|
10,400
|
|
|
7/11/2008
|
+0.60 / +3.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
2.16
|
23,800
|
|
|
7/10/2008
|
+0.50 / +3.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.08
|
7,400
|
|
|
7/9/2008
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.01
|
13,500
|
|
|
7/8/2008
|
+0.50 / +3.50%
|
14.70
|
14.80
|
13.80
|
14.80
|
14.26
|
2.01
|
161,800
|
|
|
7/7/2008
|
+0.20 / +1.42%
|
14.60
|
14.60
|
13.60
|
14.30
|
14.26
|
1.94
|
238,800
|
|
|
7/4/2008
|
+0.50 / +3.68%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
1.91
|
4,100
|
|
|
7/3/2008
|
+0.50 / +3.82%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
1.85
|
6,400
|
|
|
7/2/2008
|
+0.50 / +3.97%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
1.78
|
114,800
|
|
|
7/1/2008
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.71
|
7,100
|
|
|
6/30/2008
|
+0.20 / +1.64%
|
12.00
|
12.40
|
11.60
|
12.40
|
12.21
|
1.68
|
62,700
|
|
|
6/27/2008
|
+0.70 / +6.09%
|
11.80
|
12.20
|
11.40
|
12.20
|
12.00
|
1.66
|
120,500
|
|
|