|
Closing price on 9/17/2012
|
|
| Open |
17.50 |
| High |
18.20 |
| Low |
17.20 |
| Volume |
303,100 |
| Split-adjusted Price |
5.50 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2012
|
-0.50 / -2.79%
|
17.50
|
18.20
|
17.20
|
17.40
|
17.62
|
5.50
|
303,100
|
|
|
9/14/2012
|
+0.80 / +4.68%
|
17.30
|
18.00
|
17.30
|
17.90
|
17.60
|
5.66
|
895,800
|
|
|
9/13/2012
|
+0.40 / +2.40%
|
16.80
|
17.10
|
16.50
|
17.10
|
16.82
|
5.40
|
376,900
|
|
|
9/12/2012
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.70
|
16.70
|
16.94
|
5.28
|
213,700
|
|
|
9/11/2012
|
+0.20 / +1.21%
|
16.60
|
16.80
|
16.30
|
16.70
|
16.59
|
5.28
|
406,800
|
|
|
9/10/2012
|
-0.90 / -5.17%
|
17.20
|
17.20
|
16.40
|
16.50
|
16.74
|
5.21
|
710,000
|
|
|
9/7/2012
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.32
|
5.50
|
274,100
|
|
|
9/6/2012
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.30
|
17.30
|
17.40
|
5.47
|
228,200
|
|
|
9/5/2012
|
-0.50 / -2.78%
|
18.00
|
18.10
|
17.20
|
17.50
|
17.50
|
5.53
|
511,400
|
|
|
9/4/2012
|
+0.40 / +2.27%
|
18.00
|
18.20
|
17.80
|
18.00
|
18.01
|
5.69
|
260,900
|
|
|
8/31/2012
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.50
|
17.60
|
17.59
|
5.56
|
227,700
|
|
|
8/30/2012
|
-0.40 / -2.22%
|
18.10
|
18.10
|
17.60
|
17.60
|
17.86
|
5.56
|
509,400
|
|
|
8/29/2012
|
+0.80 / +4.65%
|
17.40
|
18.20
|
17.40
|
18.00
|
17.82
|
5.69
|
718,800
|
|
|
8/28/2012
|
+0.20 / +1.18%
|
17.00
|
17.50
|
16.70
|
17.20
|
17.06
|
5.43
|
568,000
|
|
|
8/27/2012
|
-1.30 / -7.10%
|
18.20
|
18.20
|
17.00
|
17.00
|
17.23
|
5.37
|
837,900
|
|
|
8/24/2012
|
+1.00 / +5.78%
|
16.10
|
18.50
|
16.10
|
18.30
|
17.56
|
5.78
|
1,065,200
|
|
|
8/23/2012
|
-1.30 / -6.99%
|
18.10
|
18.50
|
17.30
|
17.30
|
17.55
|
5.47
|
558,800
|
|
|
8/22/2012
|
-0.80 / -4.12%
|
18.10
|
19.30
|
18.10
|
18.60
|
18.66
|
5.88
|
908,800
|
|
|
8/21/2012
|
-1.50 / -7.18%
|
20.80
|
20.80
|
19.40
|
19.40
|
19.63
|
6.13
|
789,200
|
|
|
8/20/2012
|
+0.20 / +0.97%
|
20.90
|
21.00
|
20.80
|
20.90
|
20.85
|
6.60
|
129,000
|
|
|
8/17/2012
|
+0.20 / +0.98%
|
20.90
|
21.00
|
20.70
|
20.70
|
20.84
|
6.54
|
291,900
|
|
|
8/16/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.48
|
672,500
|
|
|
8/15/2012
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.20
|
20.50
|
20.40
|
6.48
|
513,200
|
|
|
8/14/2012
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.40
|
20.50
|
20.54
|
6.48
|
387,200
|
|
|
8/13/2012
|
-0.10 / -0.49%
|
20.40
|
20.60
|
20.30
|
20.40
|
20.40
|
6.45
|
192,700
|
|
|
8/10/2012
|
-0.20 / -0.97%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.56
|
6.48
|
318,500
|
|
|
8/9/2012
|
-0.20 / -0.96%
|
21.00
|
21.20
|
20.70
|
20.70
|
20.88
|
6.54
|
421,800
|
|
|
8/8/2012
|
+0.20 / +0.97%
|
20.70
|
21.00
|
20.70
|
20.90
|
20.79
|
6.60
|
152,400
|
|
|
8/7/2012
|
-0.50 / -2.36%
|
21.10
|
21.20
|
20.60
|
20.70
|
20.82
|
6.54
|
253,300
|
|
|
8/6/2012
|
+0.60 / +2.91%
|
20.70
|
21.40
|
20.60
|
21.20
|
21.01
|
6.70
|
748,100
|
|
|