|
Closing price on 8/28/2014
|
|
| Open |
36.80 |
| High |
38.50 |
| Low |
36.80 |
| Volume |
47,500 |
| Split-adjusted Price |
11.75 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2014
|
-1.40 / -3.59%
|
36.80
|
38.50
|
36.80
|
37.60
|
37.60
|
11.75
|
47,500
|
|
|
8/27/2014
|
-0.30 / -0.76%
|
39.50
|
39.50
|
36.60
|
39.00
|
39.00
|
12.19
|
1,462,470
|
|
|
8/26/2014
|
+2.30 / +6.22%
|
37.50
|
39.50
|
37.50
|
39.30
|
39.30
|
12.28
|
373,590
|
|
|
8/25/2014
|
+0.30 / +0.82%
|
36.50
|
38.00
|
36.30
|
37.00
|
37.00
|
11.56
|
328,870
|
|
|
8/22/2014
|
+0.20 / +0.55%
|
36.50
|
36.70
|
36.50
|
36.70
|
36.70
|
11.47
|
28,470
|
|
|
8/21/2014
|
+0.50 / +1.39%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.50
|
11.41
|
363,500
|
|
|
8/20/2014
|
0.00 / 0.00%
|
35.50
|
36.00
|
35.50
|
36.00
|
36.00
|
11.25
|
11,810
|
|
|
8/19/2014
|
-0.20 / -0.55%
|
36.20
|
36.20
|
35.50
|
36.00
|
36.00
|
11.25
|
6,910
|
|
|
8/18/2014
|
0.00 / 0.00%
|
36.10
|
36.20
|
35.20
|
36.20
|
36.20
|
11.31
|
10,510
|
|
|
8/15/2014
|
0.00 / 0.00%
|
36.00
|
36.20
|
35.00
|
36.20
|
36.20
|
11.31
|
5,260
|
|
|
8/14/2014
|
0.00 / 0.00%
|
36.20
|
36.60
|
36.00
|
36.20
|
36.20
|
11.31
|
3,280
|
|
|
8/13/2014
|
0.00 / 0.00%
|
35.10
|
36.30
|
35.10
|
36.20
|
36.20
|
11.31
|
2,350
|
|
|
8/12/2014
|
0.00 / 0.00%
|
35.60
|
36.20
|
35.50
|
36.20
|
36.20
|
11.31
|
3,290
|
|
|
8/11/2014
|
-0.20 / -0.55%
|
35.60
|
36.30
|
35.50
|
36.20
|
36.20
|
11.31
|
2,720
|
|
|
8/8/2014
|
-0.10 / -0.27%
|
36.50
|
36.50
|
35.60
|
36.40
|
36.40
|
11.37
|
5,460
|
|
|
8/7/2014
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
11.41
|
0
|
|
|
8/6/2014
|
-0.30 / -0.82%
|
35.50
|
36.50
|
35.50
|
36.50
|
36.50
|
11.41
|
3,660
|
|
|
8/5/2014
|
+0.30 / +0.82%
|
35.50
|
36.80
|
35.00
|
36.80
|
36.80
|
11.50
|
5,250
|
|
|
8/4/2014
|
+0.60 / +1.67%
|
35.50
|
36.50
|
35.50
|
36.50
|
36.50
|
11.41
|
7,930
|
|
|
8/1/2014
|
0.00 / 0.00%
|
35.50
|
35.90
|
35.30
|
35.90
|
35.90
|
11.22
|
39,230
|
|
|
7/31/2014
|
+0.50 / +1.41%
|
35.00
|
35.90
|
34.60
|
35.90
|
35.90
|
11.22
|
155,060
|
|
|
7/30/2014
|
-0.60 / -1.67%
|
36.00
|
36.50
|
35.10
|
35.40
|
35.40
|
11.06
|
10,180
|
|
|
7/29/2014
|
-0.50 / -1.37%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.00
|
11.25
|
770
|
|
|
7/28/2014
|
+1.70 / +4.89%
|
34.80
|
37.20
|
34.80
|
36.50
|
36.50
|
11.41
|
82,500
|
|
|
7/25/2014
|
-2.60 / -6.95%
|
37.00
|
37.20
|
34.80
|
34.80
|
34.80
|
10.87
|
171,680
|
|
|
7/24/2014
|
+0.40 / +1.08%
|
37.50
|
37.60
|
36.90
|
37.40
|
37.40
|
11.69
|
229,180
|
|
|
7/23/2014
|
-1.60 / -4.15%
|
37.60
|
37.60
|
37.00
|
37.00
|
37.00
|
11.56
|
19,640
|
|
|
7/22/2014
|
-0.20 / -0.52%
|
37.80
|
38.60
|
37.80
|
38.60
|
38.60
|
12.06
|
5,110
|
|
|
7/21/2014
|
-0.10 / -0.26%
|
38.00
|
39.00
|
38.00
|
38.80
|
38.80
|
12.12
|
19,110
|
|
|
7/18/2014
|
-0.50 / -1.27%
|
37.50
|
41.00
|
37.50
|
38.90
|
38.90
|
12.16
|
3,940
|
|
|