|
Closing price on 9/16/2009
|
|
| Open |
35.20 |
| High |
35.50 |
| Low |
33.60 |
| Volume |
127,700 |
| Split-adjusted Price |
5.16 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2009
|
-1.00 / -2.87%
|
35.20
|
35.50
|
33.60
|
33.80
|
34.26
|
5.16
|
127,700
|
|
|
9/15/2009
|
+0.10 / +0.29%
|
34.40
|
35.50
|
34.00
|
34.80
|
34.98
|
5.31
|
212,600
|
|
|
9/14/2009
|
-0.70 / -1.98%
|
33.80
|
34.80
|
33.30
|
34.70
|
34.10
|
5.30
|
126,400
|
|
|
9/11/2009
|
-0.40 / -1.12%
|
37.80
|
37.80
|
34.60
|
35.40
|
35.71
|
5.40
|
158,200
|
|
|
9/10/2009
|
+1.90 / +5.60%
|
35.80
|
35.80
|
35.00
|
35.80
|
35.74
|
5.46
|
338,600
|
|
|
9/9/2009
|
+2.10 / +6.60%
|
33.90
|
33.90
|
33.00
|
33.90
|
33.51
|
5.17
|
266,000
|
|
|
9/8/2009
|
+0.60 / +1.92%
|
29.60
|
31.80
|
29.60
|
31.80
|
31.73
|
4.85
|
64,300
|
|
|
9/7/2009
|
-0.30 / -0.95%
|
30.00
|
31.50
|
29.60
|
31.20
|
29.77
|
4.76
|
141,100
|
|
|
9/4/2009
|
-1.90 / -5.69%
|
32.50
|
33.50
|
31.50
|
31.50
|
31.76
|
4.81
|
131,700
|
|
|
9/3/2009
|
-1.60 / -4.57%
|
35.00
|
35.00
|
33.40
|
33.40
|
33.76
|
5.10
|
357,800
|
|
|
9/1/2009
|
0.00 / 0.00%
|
37.40
|
37.40
|
34.00
|
35.00
|
35.90
|
5.34
|
692,400
|
|
|
8/31/2009
|
+2.20 / +6.71%
|
35.00
|
35.00
|
34.50
|
35.00
|
34.99
|
5.34
|
301,300
|
|
|
8/28/2009
|
+2.00 / +6.49%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
5.01
|
151,500
|
|
|
8/27/2009
|
+1.70 / +5.84%
|
30.80
|
30.80
|
29.50
|
30.80
|
30.68
|
4.70
|
203,700
|
|
|
8/26/2009
|
+1.80 / +6.59%
|
27.50
|
29.10
|
27.20
|
29.10
|
28.77
|
4.44
|
519,800
|
|
|
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
|
|
|