|
Closing price on 5/24/2012
|
|
| Open |
34.90 |
| High |
35.10 |
| Low |
33.50 |
| Volume |
41,970 |
| Split-adjusted Price |
6.54 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2012
|
-1.50 / -4.29%
|
34.90
|
35.10
|
33.50
|
33.50
|
33.50
|
6.54
|
41,970
|
|
|
5/23/2012
|
0.00 / 0.00%
|
34.10
|
35.00
|
34.10
|
35.00
|
35.00
|
6.83
|
600
|
|
|
5/22/2012
|
-0.40 / -1.13%
|
34.10
|
35.20
|
34.00
|
35.00
|
35.00
|
6.83
|
19,610
|
|
|
5/21/2012
|
+1.60 / +4.73%
|
34.20
|
35.40
|
33.10
|
35.40
|
35.40
|
6.91
|
34,000
|
|
|
5/18/2012
|
-0.20 / -0.59%
|
33.30
|
34.20
|
33.10
|
33.80
|
33.80
|
6.60
|
46,500
|
|
|
5/17/2012
|
-0.50 / -1.45%
|
35.90
|
35.90
|
34.00
|
34.00
|
34.00
|
6.64
|
9,910
|
|
|
5/16/2012
|
+0.50 / +1.47%
|
35.00
|
35.00
|
33.10
|
34.50
|
34.50
|
6.74
|
4,500
|
|
|
5/15/2012
|
-1.70 / -4.76%
|
34.20
|
35.00
|
34.00
|
34.00
|
34.00
|
6.64
|
17,970
|
|
|
5/14/2012
|
-0.30 / -0.83%
|
36.50
|
36.50
|
34.20
|
35.70
|
35.70
|
6.97
|
27,420
|
|
|
5/11/2012
|
-0.80 / -2.17%
|
36.20
|
36.40
|
35.10
|
36.00
|
36.00
|
7.03
|
36,200
|
|
|
5/10/2012
|
-0.60 / -1.60%
|
35.90
|
37.40
|
35.90
|
36.80
|
36.80
|
7.19
|
8,680
|
|
|
5/9/2012
|
0.00 / 0.00%
|
37.90
|
37.90
|
36.10
|
37.40
|
37.40
|
7.30
|
13,900
|
|
|
5/8/2012
|
+0.40 / +1.08%
|
37.80
|
37.80
|
37.00
|
37.40
|
37.40
|
7.30
|
52,970
|
|
|
5/7/2012
|
+0.90 / +2.49%
|
37.00
|
37.00
|
36.00
|
37.00
|
37.00
|
7.23
|
77,810
|
|
|
5/4/2012
|
0.00 / 0.00%
|
35.00
|
37.10
|
35.00
|
36.10
|
36.10
|
7.05
|
65,260
|
|
|
5/3/2012
|
+0.10 / +0.28%
|
34.60
|
36.50
|
34.60
|
36.10
|
36.10
|
7.05
|
6,560
|
|
|
5/2/2012
|
-0.50 / -1.37%
|
37.50
|
37.50
|
36.00
|
36.00
|
36.00
|
7.03
|
5,220
|
|
|
4/27/2012
|
+0.70 / +1.96%
|
35.80
|
37.00
|
35.10
|
36.50
|
36.50
|
7.13
|
71,590
|
|
|
4/26/2012
|
+0.80 / +2.29%
|
35.90
|
35.90
|
34.20
|
35.80
|
35.80
|
6.99
|
23,080
|
|
|
4/25/2012
|
+1.60 / +4.79%
|
34.60
|
35.00
|
34.50
|
35.00
|
35.00
|
6.83
|
87,310
|
|
|
4/24/2012
|
+0.80 / +2.45%
|
33.80
|
33.80
|
32.70
|
33.40
|
33.40
|
6.52
|
50,550
|
|
|
4/23/2012
|
-0.70 / -2.10%
|
33.10
|
34.00
|
32.60
|
32.60
|
32.60
|
6.37
|
27,000
|
|
|
4/20/2012
|
-1.70 / -4.86%
|
33.50
|
35.00
|
33.30
|
33.30
|
33.30
|
6.50
|
61,230
|
|
|
4/19/2012
|
-0.90 / -2.51%
|
35.60
|
35.80
|
34.70
|
35.00
|
35.00
|
6.83
|
12,240
|
|
|
4/18/2012
|
+1.70 / +4.97%
|
35.90
|
35.90
|
34.70
|
35.90
|
35.90
|
7.01
|
116,850
|
|
|
4/17/2012
|
+1.60 / +4.91%
|
32.60
|
34.20
|
32.60
|
34.20
|
34.20
|
6.68
|
98,460
|
|
|
4/16/2012
|
+0.60 / +1.88%
|
32.00
|
33.20
|
32.00
|
32.60
|
32.60
|
6.37
|
88,570
|
|
|
4/13/2012
|
0.00 / 0.00%
|
32.10
|
32.10
|
31.70
|
32.00
|
32.00
|
6.25
|
31,730
|
|
|
4/12/2012
|
0.00 / 0.00%
|
32.20
|
32.50
|
31.50
|
32.00
|
32.00
|
6.25
|
7,830
|
|
|
4/11/2012
|
+0.50 / +1.59%
|
31.50
|
32.00
|
31.40
|
32.00
|
32.00
|
6.25
|
62,970
|
|
|