|
|
Closing price on 9/30/2011
|
|
| Open |
23.10 |
| High |
23.40 |
| Low |
22.70 |
| Volume |
575,900 |
| Split-adjusted Price |
6.51 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2011
|
-0.10 / -0.43%
|
23.10
|
23.40
|
22.70
|
22.90
|
23.05
|
6.51
|
575,900
|
|
|
9/29/2011
|
-1.00 / -4.17%
|
24.00
|
24.00
|
22.80
|
23.00
|
23.29
|
6.54
|
1,189,000
|
|
|
9/28/2011
|
0.00 / 0.00%
|
24.10
|
24.70
|
23.90
|
24.00
|
24.18
|
6.82
|
584,000
|
|
|
9/27/2011
|
0.00 / 0.00%
|
24.40
|
24.60
|
23.60
|
24.00
|
24.07
|
6.82
|
908,700
|
|
|
9/26/2011
|
-0.60 / -2.44%
|
24.40
|
24.70
|
23.90
|
24.00
|
24.25
|
6.82
|
799,700
|
|
|
9/23/2011
|
-0.70 / -2.77%
|
25.40
|
25.40
|
24.50
|
24.60
|
24.75
|
6.99
|
609,500
|
|
|
9/22/2011
|
+0.40 / +1.61%
|
24.80
|
25.50
|
24.70
|
25.30
|
25.03
|
7.19
|
1,071,200
|
|
|
9/21/2011
|
0.00 / 0.00%
|
25.20
|
25.50
|
24.50
|
24.90
|
24.79
|
7.08
|
997,700
|
|
|
9/20/2011
|
-0.70 / -2.73%
|
25.50
|
26.10
|
24.80
|
24.90
|
25.23
|
7.08
|
922,500
|
|
|
9/19/2011
|
+1.30 / +5.35%
|
24.20
|
25.60
|
24.10
|
25.60
|
25.00
|
7.28
|
733,900
|
|
|
9/16/2011
|
+0.30 / +1.25%
|
23.90
|
25.20
|
23.50
|
24.30
|
24.19
|
6.91
|
981,900
|
|
|
9/15/2011
|
-0.20 / -0.83%
|
24.00
|
24.70
|
23.20
|
24.00
|
23.92
|
6.82
|
1,722,700
|
|
|
9/14/2011
|
-1.30 / -5.10%
|
25.70
|
25.70
|
24.10
|
24.20
|
24.86
|
6.88
|
1,573,600
|
|
|
9/13/2011
|
+0.30 / +1.19%
|
25.40
|
26.30
|
25.00
|
25.50
|
25.69
|
7.25
|
1,040,700
|
|
|
9/12/2011
|
+1.10 / +4.56%
|
24.00
|
25.50
|
23.60
|
25.20
|
24.68
|
7.16
|
1,247,700
|
|
|
9/9/2011
|
+1.50 / +6.64%
|
23.80
|
24.10
|
22.70
|
24.10
|
24.00
|
6.85
|
2,363,200
|
|
|
9/8/2011
|
+1.40 / +6.60%
|
22.60
|
22.60
|
22.50
|
22.60
|
22.60
|
6.42
|
874,400
|
|
|
9/7/2011
|
+0.90 / +4.43%
|
20.20
|
21.20
|
20.20
|
21.20
|
21.18
|
6.03
|
869,300
|
|
|
9/6/2011
|
0.00 / 0.00%
|
20.10
|
20.40
|
19.60
|
20.30
|
19.94
|
5.77
|
1,368,800
|
|
|
9/5/2011
|
-1.20 / -5.58%
|
21.40
|
21.40
|
20.00
|
20.30
|
20.61
|
5.77
|
1,195,500
|
|
|
9/1/2011
|
+0.10 / +0.47%
|
21.40
|
21.80
|
21.10
|
21.50
|
21.39
|
6.11
|
1,369,400
|
|
|
8/31/2011
|
+0.10 / +0.47%
|
22.50
|
22.50
|
20.90
|
21.40
|
21.49
|
6.08
|
1,190,700
|
|
|
8/30/2011
|
+0.80 / +3.90%
|
20.00
|
21.50
|
20.00
|
21.30
|
21.39
|
6.05
|
1,090,300
|
|
|
8/29/2011
|
+1.40 / +7.33%
|
20.00
|
20.50
|
19.40
|
20.50
|
20.08
|
5.83
|
1,243,500
|
|
|
8/26/2011
|
+0.60 / +3.24%
|
18.50
|
19.40
|
18.50
|
19.10
|
19.23
|
5.43
|
1,483,100
|
|
|
8/25/2011
|
+0.90 / +5.11%
|
18.00
|
18.70
|
17.70
|
18.50
|
18.18
|
5.26
|
1,394,800
|
|
|
8/24/2011
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.50
|
17.60
|
17.78
|
5.00
|
771,800
|
|
|
8/23/2011
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.64
|
5.00
|
714,900
|
|
|
8/22/2011
|
+1.00 / +5.88%
|
17.30
|
18.10
|
17.30
|
18.00
|
17.70
|
5.12
|
1,247,300
|
|
|
8/19/2011
|
-0.50 / -2.86%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.06
|
4.83
|
650,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|