|
|
Closing price on 12/1/2009
|
|
| Open |
22.80 |
| High |
23.00 |
| Low |
22.50 |
| Volume |
107,960 |
| Split-adjusted Price |
3.22 |
|
|
PGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2009
|
+0.90 / +4.07%
|
22.80
|
23.00
|
22.50
|
23.00
|
23.00
|
3.22
|
107,960
|
|
|
11/30/2009
|
+0.90 / +4.25%
|
21.90
|
22.20
|
21.50
|
22.10
|
22.10
|
3.09
|
171,220
|
|
|
11/27/2009
|
-0.50 / -2.30%
|
20.70
|
22.70
|
20.70
|
21.20
|
21.20
|
2.97
|
329,790
|
|
|
11/26/2009
|
-1.10 / -4.82%
|
21.70
|
21.80
|
21.70
|
21.70
|
21.70
|
3.04
|
144,070
|
|
|
11/25/2009
|
-1.20 / -5.00%
|
23.50
|
23.70
|
22.80
|
22.80
|
22.80
|
3.19
|
342,350
|
|
|
11/24/2009
|
-0.90 / -3.61%
|
24.40
|
25.00
|
23.80
|
24.00
|
24.00
|
3.36
|
203,770
|
|
|
11/23/2009
|
-1.30 / -4.96%
|
26.20
|
26.20
|
24.90
|
24.90
|
24.90
|
3.48
|
218,500
|
|
|
11/20/2009
|
+1.20 / +4.80%
|
26.20
|
26.20
|
25.00
|
26.20
|
26.20
|
3.67
|
615,710
|
|
|
11/19/2009
|
-0.80 / -3.10%
|
25.80
|
26.00
|
25.00
|
25.00
|
25.00
|
3.50
|
319,190
|
|
|
11/18/2009
|
-0.20 / -0.77%
|
25.50
|
26.00
|
25.10
|
25.80
|
25.80
|
3.61
|
177,550
|
|
|
11/17/2009
|
-0.20 / -0.76%
|
26.20
|
26.20
|
25.20
|
26.00
|
26.00
|
3.64
|
173,370
|
|
|
11/16/2009
|
+1.00 / +3.97%
|
25.20
|
26.40
|
24.60
|
26.20
|
26.20
|
3.67
|
340,150
|
|
|
11/13/2009
|
+1.20 / +5.00%
|
24.00
|
25.20
|
24.00
|
25.20
|
25.20
|
3.53
|
360,820
|
|
|
11/12/2009
|
+1.10 / +4.80%
|
23.00
|
24.00
|
22.90
|
24.00
|
24.00
|
3.36
|
146,540
|
|
|
11/11/2009
|
+1.00 / +4.57%
|
21.50
|
22.90
|
21.50
|
22.90
|
22.90
|
3.20
|
76,590
|
|
|
11/10/2009
|
-1.10 / -4.78%
|
22.50
|
22.90
|
21.90
|
21.90
|
21.90
|
3.06
|
167,790
|
|
|
11/9/2009
|
-1.20 / -4.96%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
3.22
|
103,850
|
|
|
11/6/2009
|
-0.80 / -3.20%
|
25.50
|
25.50
|
24.20
|
24.20
|
24.20
|
3.39
|
185,240
|
|
|
11/5/2009
|
+0.90 / +3.73%
|
24.10
|
25.30
|
24.00
|
25.00
|
25.00
|
3.50
|
143,650
|
|
|
11/4/2009
|
-1.20 / -4.74%
|
24.20
|
25.90
|
24.10
|
24.10
|
24.10
|
3.37
|
337,610
|
|
|
11/3/2009
|
-1.30 / -4.89%
|
26.20
|
26.50
|
25.30
|
25.30
|
25.30
|
3.54
|
76,840
|
|
|
11/2/2009
|
-1.30 / -4.66%
|
26.60
|
27.00
|
26.60
|
26.60
|
26.60
|
3.72
|
91,740
|
|
|
10/30/2009
|
+1.30 / +4.89%
|
27.20
|
27.90
|
26.10
|
27.90
|
27.90
|
3.90
|
282,620
|
|
|
10/29/2009
|
-1.40 / -5.00%
|
26.70
|
27.00
|
26.60
|
26.60
|
26.60
|
3.72
|
177,960
|
|
|
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
|
|
|
|
|
|