|
|
Closing price on 7/31/2009
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
17.10 |
| Volume |
157,010 |
| Split-adjusted Price |
2.21 |
|
|
PGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2009
|
+0.30 / +1.76%
|
17.40
|
17.50
|
17.10
|
17.30
|
17.30
|
2.21
|
157,010
|
|
|
7/30/2009
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.30
|
17.00
|
17.00
|
2.17
|
106,440
|
|
|
7/29/2009
|
-0.60 / -3.39%
|
17.70
|
17.90
|
17.10
|
17.10
|
17.10
|
2.19
|
114,890
|
|
|
7/28/2009
|
-0.30 / -1.67%
|
18.00
|
18.50
|
17.60
|
17.70
|
17.70
|
2.26
|
235,960
|
|
|
7/27/2009
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.30
|
132,490
|
|
|
7/24/2009
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.20
|
45,360
|
|
|
7/23/2009
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.40
|
2.10
|
226,650
|
|
|
7/22/2009
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.01
|
49,060
|
|
|
7/21/2009
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.70
|
15.00
|
15.00
|
1.92
|
55,300
|
|
|
7/20/2009
|
-0.70 / -4.52%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
1.89
|
39,430
|
|
|
7/17/2009
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.50
|
1.98
|
39,740
|
|
|
7/16/2009
|
+0.30 / +1.92%
|
16.10
|
16.10
|
15.60
|
15.90
|
15.90
|
2.03
|
39,340
|
|
|
7/15/2009
|
+0.60 / +4.00%
|
15.60
|
15.70
|
15.40
|
15.60
|
15.60
|
1.99
|
49,060
|
|
|
7/14/2009
|
-0.10 / -0.66%
|
14.60
|
15.50
|
14.60
|
15.00
|
15.00
|
1.92
|
41,860
|
|
|
7/13/2009
|
-0.70 / -4.43%
|
15.30
|
15.50
|
15.10
|
15.10
|
15.10
|
1.93
|
39,600
|
|
|
7/10/2009
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.20
|
15.80
|
15.80
|
2.02
|
45,810
|
|
|
7/9/2009
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.80
|
16.00
|
16.00
|
2.04
|
21,130
|
|
|
7/8/2009
|
-0.60 / -3.64%
|
15.90
|
16.40
|
15.90
|
15.90
|
15.90
|
2.03
|
27,880
|
|
|
7/7/2009
|
0.00 / 0.00%
|
16.20
|
16.90
|
15.80
|
16.50
|
16.50
|
2.11
|
55,670
|
|
|
7/6/2009
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.50
|
2.11
|
112,600
|
|
|
7/3/2009
|
+0.30 / +1.94%
|
15.00
|
15.90
|
14.80
|
15.80
|
15.80
|
2.02
|
100,070
|
|
|
7/2/2009
|
+0.60 / +4.03%
|
14.90
|
15.50
|
14.40
|
15.50
|
15.50
|
1.98
|
57,850
|
|
|
7/1/2009
|
-0.70 / -4.49%
|
14.90
|
15.40
|
14.90
|
14.90
|
14.90
|
1.90
|
94,060
|
|
|
6/30/2009
|
-0.80 / -4.88%
|
16.10
|
16.40
|
15.60
|
15.60
|
15.60
|
1.99
|
122,690
|
|
|
6/29/2009
|
-0.80 / -4.65%
|
16.40
|
17.00
|
16.40
|
16.40
|
16.40
|
2.10
|
134,220
|
|
|
6/26/2009
|
+0.80 / +4.88%
|
16.10
|
17.20
|
16.00
|
17.20
|
17.20
|
2.20
|
385,710
|
|
|
6/25/2009
|
-0.70 / -4.09%
|
17.60
|
17.60
|
16.40
|
16.40
|
16.40
|
2.10
|
114,000
|
|
|
6/24/2009
|
+0.80 / +4.91%
|
16.10
|
17.10
|
16.10
|
17.10
|
17.10
|
2.19
|
206,340
|
|
|
6/23/2009
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.08
|
22,240
|
|
|
6/22/2009
|
-0.80 / -4.47%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.19
|
41,120
|
|
|
|
|
|