|
Closing price on 8/9/2013
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
19.60 |
| Volume |
1,103,750 |
| Split-adjusted Price |
6.82 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2013
|
+0.10 / +0.50%
|
20.50
|
20.50
|
19.60
|
20.20
|
20.06
|
6.82
|
1,103,750
|
|
|
8/8/2013
|
+0.10 / +0.50%
|
20.20
|
20.70
|
20.00
|
20.10
|
20.40
|
6.78
|
1,101,300
|
|
|
8/7/2013
|
+0.30 / +1.52%
|
19.90
|
20.30
|
19.80
|
20.00
|
20.09
|
6.75
|
1,339,350
|
|
|
8/6/2013
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.50
|
19.70
|
19.67
|
6.65
|
134,200
|
|
|
8/5/2013
|
+0.30 / +1.55%
|
19.40
|
20.00
|
19.40
|
19.60
|
19.68
|
6.62
|
227,400
|
|
|
8/2/2013
|
+0.20 / +1.05%
|
19.20
|
19.40
|
19.20
|
19.30
|
19.30
|
6.51
|
81,800
|
|
|
8/1/2013
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.90
|
19.10
|
19.07
|
6.45
|
65,200
|
|
|
7/31/2013
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.90
|
19.10
|
19.06
|
6.45
|
61,000
|
|
|
7/30/2013
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.90
|
19.10
|
18.97
|
6.45
|
74,200
|
|
|
7/29/2013
|
-0.10 / -0.52%
|
19.20
|
19.30
|
18.80
|
19.00
|
19.04
|
6.41
|
132,600
|
|
|
7/26/2013
|
+0.20 / +1.06%
|
18.90
|
19.30
|
18.90
|
19.10
|
19.02
|
6.45
|
251,600
|
|
|
7/25/2013
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.80
|
18.90
|
18.94
|
6.38
|
144,500
|
|
|
7/24/2013
|
-0.60 / -3.08%
|
19.50
|
19.50
|
18.80
|
18.90
|
19.07
|
6.38
|
436,400
|
|
|
7/23/2013
|
-0.40 / -2.01%
|
18.00
|
19.80
|
18.00
|
19.50
|
19.48
|
6.58
|
183,700
|
|
|
7/22/2013
|
-0.20 / -1.00%
|
20.00
|
20.10
|
19.80
|
19.90
|
19.94
|
6.72
|
159,400
|
|
|
7/19/2013
|
+0.30 / +1.52%
|
19.90
|
20.30
|
19.80
|
20.10
|
20.06
|
6.78
|
529,900
|
|
|
7/18/2013
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.70
|
19.80
|
19.86
|
6.68
|
396,700
|
|
|
7/17/2013
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.40
|
19.80
|
19.69
|
6.68
|
199,300
|
|
|
7/16/2013
|
+0.10 / +0.51%
|
19.70
|
20.00
|
19.40
|
19.80
|
19.75
|
6.68
|
304,700
|
|
|
7/15/2013
|
+1.00 / +5.35%
|
19.00
|
19.80
|
18.90
|
19.70
|
19.46
|
6.65
|
683,700
|
|
|
7/12/2013
|
+0.30 / +1.63%
|
18.50
|
18.80
|
18.40
|
18.70
|
18.58
|
6.31
|
275,100
|
|
|
7/11/2013
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.30
|
18.40
|
18.33
|
6.21
|
123,200
|
|
|
7/10/2013
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.30
|
18.40
|
18.43
|
6.21
|
156,200
|
|
|
7/9/2013
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.30
|
18.50
|
18.47
|
6.24
|
76,700
|
|
|
7/8/2013
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.30
|
18.50
|
18.43
|
6.24
|
151,400
|
|
|
7/5/2013
|
-0.20 / -1.07%
|
18.70
|
18.70
|
18.30
|
18.50
|
18.50
|
6.24
|
197,600
|
|
|
7/4/2013
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.50
|
18.70
|
18.61
|
6.31
|
155,700
|
|
|
7/3/2013
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.40
|
18.60
|
18.51
|
6.28
|
94,900
|
|
|
7/2/2013
|
+0.20 / +1.09%
|
18.20
|
18.60
|
18.20
|
18.60
|
18.42
|
6.28
|
149,100
|
|
|
7/1/2013
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.20
|
18.40
|
18.29
|
6.21
|
107,300
|
|
|