|
|
Closing price on 10/28/2009
|
|
| Open |
28.70 |
| High |
28.90 |
| Low |
27.70 |
| Volume |
212,400 |
| Split-adjusted Price |
3.92 |
|
|
PGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2009
|
-0.50 / -1.75%
|
28.70
|
28.90
|
27.70
|
28.00
|
28.00
|
3.92
|
212,400
|
|
|
10/27/2009
|
-1.30 / -4.36%
|
29.00
|
29.20
|
28.40
|
28.50
|
28.50
|
3.99
|
204,390
|
|
|
10/26/2009
|
+1.20 / +4.20%
|
28.60
|
30.00
|
28.60
|
29.80
|
29.80
|
4.17
|
451,120
|
|
|
10/23/2009
|
+0.30 / +1.06%
|
28.60
|
29.70
|
28.10
|
28.60
|
28.60
|
4.00
|
660,490
|
|
|
10/22/2009
|
-0.20 / -0.70%
|
28.50
|
28.50
|
28.00
|
28.30
|
28.30
|
3.96
|
271,690
|
|
|
10/21/2009
|
-0.50 / -1.72%
|
28.70
|
29.30
|
28.30
|
28.50
|
28.50
|
3.99
|
335,030
|
|
|
10/20/2009
|
+0.10 / +0.35%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.00
|
4.06
|
346,760
|
|
|
10/19/2009
|
+0.30 / +1.05%
|
28.20
|
28.90
|
28.00
|
28.90
|
28.90
|
4.04
|
273,520
|
|
|
10/16/2009
|
-1.40 / -4.67%
|
29.00
|
30.00
|
28.60
|
28.60
|
28.60
|
4.00
|
392,640
|
|
|
10/15/2009
|
-0.90 / -2.91%
|
31.80
|
31.80
|
29.80
|
30.00
|
30.00
|
4.20
|
403,850
|
|
|
10/14/2009
|
+1.40 / +4.75%
|
29.20
|
30.90
|
28.80
|
30.90
|
30.90
|
4.32
|
420,540
|
|
|
10/13/2009
|
+1.40 / +4.98%
|
29.50
|
29.50
|
28.30
|
29.50
|
29.50
|
4.13
|
860,610
|
|
|
10/12/2009
|
+1.30 / +4.85%
|
28.10
|
28.10
|
27.80
|
28.10
|
28.10
|
3.93
|
466,610
|
|
|
10/9/2009
|
+1.20 / +4.69%
|
26.50
|
26.80
|
26.00
|
26.80
|
26.80
|
3.75
|
443,300
|
|
|
10/8/2009
|
-0.30 / -1.16%
|
25.90
|
25.90
|
25.20
|
25.60
|
25.60
|
3.58
|
177,380
|
|
|
10/7/2009
|
+0.60 / +2.37%
|
25.30
|
26.00
|
25.30
|
25.90
|
25.90
|
3.62
|
178,690
|
|
|
10/6/2009
|
-0.60 / -2.32%
|
26.00
|
26.10
|
25.30
|
25.30
|
25.30
|
3.54
|
165,730
|
|
|
10/5/2009
|
-0.50 / -1.89%
|
27.00
|
27.00
|
25.10
|
25.90
|
25.90
|
3.62
|
135,040
|
|
|
10/2/2009
|
-0.40 / -1.49%
|
26.00
|
26.50
|
25.50
|
26.40
|
26.40
|
3.69
|
221,330
|
|
|
10/1/2009
|
+1.20 / +4.69%
|
25.60
|
26.80
|
25.50
|
26.80
|
26.80
|
3.75
|
866,810
|
|
|
9/30/2009
|
-0.80 / -3.03%
|
26.60
|
26.60
|
25.60
|
25.60
|
25.60
|
3.58
|
360,960
|
|
|
9/29/2009
|
+1.20 / +4.76%
|
26.00
|
26.40
|
25.20
|
26.40
|
26.40
|
3.69
|
742,810
|
|
|
9/28/2009
|
-0.30 / -1.18%
|
25.50
|
25.80
|
25.10
|
25.20
|
25.20
|
3.53
|
200,080
|
|
|
9/25/2009
|
0.00 / 0.00%
|
25.50
|
25.70
|
24.40
|
25.50
|
25.50
|
3.57
|
254,580
|
|
|
9/24/2009
|
-1.00 / -3.77%
|
26.50
|
26.50
|
25.30
|
25.50
|
25.50
|
3.57
|
544,740
|
|
|
9/23/2009
|
+1.20 / +4.74%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
3.71
|
44,900
|
|
|
9/22/2009
|
+1.20 / +4.98%
|
24.10
|
25.30
|
24.10
|
25.30
|
25.30
|
3.54
|
175,590
|
|
|
9/21/2009
|
-0.90 / -3.60%
|
24.50
|
25.50
|
24.10
|
24.10
|
24.10
|
3.37
|
299,680
|
|
|
9/18/2009
|
+0.40 / +1.63%
|
24.60
|
25.10
|
24.60
|
25.00
|
25.00
|
3.50
|
282,530
|
|
|
9/17/2009
|
+0.20 / +0.82%
|
25.00
|
25.20
|
24.40
|
24.60
|
24.60
|
3.44
|
220,830
|
|
|
|
|
|