|
|
Closing price on 9/7/2011
|
|
| Open |
20.20 |
| High |
21.20 |
| Low |
20.20 |
| Volume |
869,300 |
| Split-adjusted Price |
6.03 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/18/2011
|
-0.10 / -0.57%
|
17.50
|
17.80
|
17.30
|
17.50
|
17.54
|
4.97
|
815,900
|
|
|
8/17/2011
|
+0.70 / +4.14%
|
17.10
|
17.60
|
17.00
|
17.60
|
17.38
|
5.00
|
770,900
|
|
|
8/16/2011
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.80
|
16.90
|
16.97
|
4.80
|
204,600
|
|
|
8/15/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.79
|
4.78
|
138,400
|
|
|
8/12/2011
|
+0.20 / +1.20%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.79
|
4.78
|
176,700
|
|
|
8/11/2011
|
-0.30 / -1.78%
|
16.50
|
16.80
|
16.00
|
16.60
|
16.41
|
4.72
|
301,000
|
|
|
8/10/2011
|
+0.40 / +2.42%
|
16.90
|
17.20
|
16.70
|
16.90
|
16.87
|
4.80
|
319,300
|
|
|
8/9/2011
|
-0.70 / -4.07%
|
16.80
|
16.80
|
16.30
|
16.50
|
16.48
|
4.69
|
629,200
|
|
|
8/8/2011
|
-0.40 / -2.27%
|
17.20
|
17.50
|
17.20
|
17.20
|
17.39
|
4.89
|
523,500
|
|
|
8/5/2011
|
-0.20 / -1.12%
|
18.20
|
18.20
|
17.20
|
17.60
|
17.60
|
5.00
|
433,000
|
|
|
8/4/2011
|
+0.80 / +4.71%
|
17.00
|
17.90
|
16.80
|
17.80
|
17.65
|
5.06
|
595,300
|
|
|
8/3/2011
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.30
|
17.00
|
16.78
|
4.83
|
325,700
|
|
|
8/2/2011
|
-0.40 / -2.31%
|
17.10
|
17.40
|
16.80
|
16.90
|
16.96
|
4.80
|
530,300
|
|
|
8/1/2011
|
-0.50 / -2.81%
|
17.90
|
17.90
|
17.20
|
17.30
|
17.37
|
4.92
|
297,600
|
|
|
7/29/2011
|
-0.30 / -1.66%
|
18.00
|
18.40
|
17.70
|
17.80
|
17.95
|
5.06
|
433,500
|
|
|
7/28/2011
|
+0.60 / +3.43%
|
17.80
|
18.50
|
17.60
|
18.10
|
18.18
|
5.14
|
545,600
|
|
|
7/27/2011
|
+0.60 / +3.55%
|
17.20
|
17.60
|
17.10
|
17.50
|
17.33
|
4.97
|
755,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|