|
|
Closing price on 5/29/2009
|
|
| Open |
13.80 |
| High |
14.90 |
| Low |
13.70 |
| Volume |
237,050 |
| Split-adjusted Price |
1.81 |
|
|
PGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2009
|
0.00 / 0.00%
|
13.80
|
14.90
|
13.70
|
14.20
|
14.20
|
1.81
|
237,050
|
|
|
5/28/2009
|
-0.70 / -4.70%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.20
|
1.81
|
107,150
|
|
|
5/27/2009
|
-0.70 / -4.49%
|
15.80
|
15.90
|
14.90
|
14.90
|
14.90
|
1.90
|
318,310
|
|
|
5/26/2009
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.00
|
15.60
|
15.60
|
1.99
|
423,560
|
|
|
5/25/2009
|
+0.70 / +4.93%
|
14.60
|
14.90
|
14.50
|
14.90
|
14.90
|
1.90
|
226,750
|
|
|
5/22/2009
|
-0.70 / -4.70%
|
15.00
|
15.10
|
14.20
|
14.20
|
14.20
|
1.81
|
310,640
|
|
|
5/21/2009
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.90
|
1.90
|
310,900
|
|
|
5/20/2009
|
+0.60 / +4.41%
|
13.60
|
14.20
|
13.60
|
14.20
|
14.20
|
1.81
|
520,840
|
|
|
5/19/2009
|
+0.50 / +3.82%
|
13.70
|
13.70
|
13.10
|
13.60
|
13.60
|
1.74
|
315,550
|
|
|
5/18/2009
|
-0.40 / -2.96%
|
13.50
|
13.50
|
12.90
|
13.10
|
13.10
|
1.67
|
173,130
|
|
|
5/15/2009
|
+0.60 / +4.65%
|
13.30
|
13.50
|
12.90
|
13.50
|
13.50
|
1.73
|
366,410
|
|
|
5/14/2009
|
+0.60 / +4.88%
|
12.20
|
12.90
|
12.00
|
12.90
|
12.90
|
1.65
|
261,010
|
|
|
5/13/2009
|
+0.50 / +4.24%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.30
|
1.57
|
304,410
|
|
|
5/12/2009
|
+0.50 / +4.42%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.80
|
1.51
|
194,350
|
|
|
5/11/2009
|
-0.30 / -2.59%
|
11.30
|
11.60
|
11.20
|
11.30
|
11.30
|
1.44
|
130,080
|
|
|
5/8/2009
|
+0.40 / +3.57%
|
11.30
|
11.80
|
11.30
|
11.60
|
11.60
|
1.48
|
123,290
|
|
|
5/7/2009
|
-0.20 / -1.75%
|
11.60
|
11.70
|
11.20
|
11.20
|
11.20
|
1.43
|
244,170
|
|
|
5/6/2009
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.20
|
11.40
|
11.47
|
1.46
|
81,930
|
|
|
5/5/2009
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1.50
|
45,020
|
|
|
5/4/2009
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.43
|
8,460
|
|
|
4/29/2009
|
+0.20 / +1.90%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
1.37
|
55,040
|
|
|
4/28/2009
|
-0.10 / -0.94%
|
10.20
|
10.80
|
10.20
|
10.50
|
10.50
|
1.34
|
59,440
|
|
|
4/27/2009
|
+0.20 / +1.92%
|
10.30
|
10.70
|
10.20
|
10.60
|
10.60
|
1.35
|
124,570
|
|
|
4/24/2009
|
-0.50 / -4.59%
|
10.60
|
10.80
|
10.40
|
10.40
|
10.40
|
1.33
|
233,190
|
|
|
4/23/2009
|
-0.50 / -4.39%
|
10.90
|
11.40
|
10.90
|
10.90
|
10.90
|
1.39
|
171,580
|
|
|
4/22/2009
|
-0.40 / -3.39%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
1.46
|
265,960
|
|
|
4/21/2009
|
-0.60 / -4.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
1.51
|
18,580
|
|
|
4/20/2009
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.58
|
44,970
|
|
|
4/17/2009
|
+0.30 / +2.36%
|
13.30
|
13.30
|
12.20
|
13.00
|
13.00
|
1.66
|
385,810
|
|
|
4/16/2009
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1.62
|
93,620
|
|
|
|
|
|