Peapack Gladstone Financial Corp NASDAQ:PGC Historical Prices

Below are the 5608 trading days of historical prices for PGC.

#	Exchange	Symbol	Date	Open	High	Low	Close
5608	NASDAQ	PGC	Tue, Jan 17, 2023	36.56	36.78	36.16	36.29
5607	NASDAQ	PGC	Fri, Jan 13, 2023	36.03	36.62	35.86	36.47
5606	NASDAQ	PGC	Thu, Jan 12, 2023	36.08	37.06	35.69	36.43
5605	NASDAQ	PGC	Wed, Jan 11, 2023	36.06	36.10	35.61	35.87
5604	NASDAQ	PGC	Tue, Jan 10, 2023	35.48	36.31	35.48	35.81
5603	NASDAQ	PGC	Mon, Jan 9, 2023	36.37	36.57	35.53	35.63
5602	NASDAQ	PGC	Fri, Jan 6, 2023	35.82	36.77	35.45	36.19
5601	NASDAQ	PGC	Thu, Jan 5, 2023	35.65	35.98	35.27	35.47
5600	NASDAQ	PGC	Wed, Jan 4, 2023	36.35	37.09	35.90	36.12
5599	NASDAQ	PGC	Tue, Jan 3, 2023	37.26	37.55	36.15	36.34
5598	NASDAQ	PGC	Fri, Dec 30, 2022	36.70	37.25	36.56	37.22
5597	NASDAQ	PGC	Thu, Dec 29, 2022	36.70	37.60	36.16	36.87
5596	NASDAQ	PGC	Wed, Dec 28, 2022	36.88	37.75	36.32	36.40
5595	NASDAQ	PGC	Tue, Dec 27, 2022	37.13	37.30	36.75	36.88
5594	NASDAQ	PGC	Fri, Dec 23, 2022	36.61	37.23	36.44	37.05
5593	NASDAQ	PGC	Thu, Dec 22, 2022	37.14	37.18	36.25	36.51
5592	NASDAQ	PGC	Wed, Dec 21, 2022	36.94	37.71	36.68	37.27
5591	NASDAQ	PGC	Tue, Dec 20, 2022	36.68	37.01	36.50	36.69
5590	NASDAQ	PGC	Mon, Dec 19, 2022	36.55	36.99	36.49	36.59
5589	NASDAQ	PGC	Fri, Dec 16, 2022	36.40	36.94	36.09	36.30
5588	NASDAQ	PGC	Thu, Dec 15, 2022	36.24	36.83	36.24	36.76
5587	NASDAQ	PGC	Wed, Dec 14, 2022	37.07	37.43	36.60	36.78
5586	NASDAQ	PGC	Tue, Dec 13, 2022	38.35	38.67	36.84	37.20
5585	NASDAQ	PGC	Mon, Dec 12, 2022	37.50	38.00	37.13	37.60
5584	NASDAQ	PGC	Fri, Dec 9, 2022	38.00	38.15	37.38	37.41
5583	NASDAQ	PGC	Thu, Dec 8, 2022	38.86	39.04	37.85	38.00
5582	NASDAQ	PGC	Wed, Dec 7, 2022	39.77	39.95	38.82	38.83
5581	NASDAQ	PGC	Tue, Dec 6, 2022	40.01	40.25	39.71	39.95
5580	NASDAQ	PGC	Mon, Dec 5, 2022	41.01	41.13	39.43	40.30
5579	NASDAQ	PGC	Fri, Dec 2, 2022	40.81	41.33	40.81	41.21
5578	NASDAQ	PGC	Thu, Dec 1, 2022	41.49	41.49	40.47	41.03
5577	NASDAQ	PGC	Wed, Nov 30, 2022	40.40	41.27	40.07	41.22
5576	NASDAQ	PGC	Tue, Nov 29, 2022	40.38	40.69	40.20	40.46
5575	NASDAQ	PGC	Mon, Nov 28, 2022	41.19	41.30	40.30	40.37
5574	NASDAQ	PGC	Fri, Nov 25, 2022	41.16	41.40	41.00	41.31
5573	NASDAQ	PGC	Wed, Nov 23, 2022	41.18	41.41	40.85	40.91
5572	NASDAQ	PGC	Tue, Nov 22, 2022	41.07	41.44	40.81	41.23
5571	NASDAQ	PGC	Mon, Nov 21, 2022	40.53	41.17	40.53	40.95
5570	NASDAQ	PGC	Fri, Nov 18, 2022	41.57	41.61	40.60	40.80
5569	NASDAQ	PGC	Thu, Nov 17, 2022	40.68	41.11	40.22	40.96
5568	NASDAQ	PGC	Wed, Nov 16, 2022	40.99	41.09	40.49	41.09
5567	NASDAQ	PGC	Tue, Nov 15, 2022	40.85	41.55	38.85	40.97
5566	NASDAQ	PGC	Mon, Nov 14, 2022	40.65	41.54	40.10	40.68
5565	NASDAQ	PGC	Fri, Nov 11, 2022	41.53	42.19	40.34	40.48
5564	NASDAQ	PGC	Thu, Nov 10, 2022	40.49	41.60	40.49	41.48
5563	NASDAQ	PGC	Wed, Nov 9, 2022	39.55	39.89	39.23	39.70
5562	NASDAQ	PGC	Tue, Nov 8, 2022	39.97	39.97	39.40	39.77
5561	NASDAQ	PGC	Mon, Nov 7, 2022	39.39	39.96	39.39	39.81
5560	NASDAQ	PGC	Fri, Nov 4, 2022	38.53	39.32	37.98	39.21
5559	NASDAQ	PGC	Thu, Nov 3, 2022	38.30	38.49	37.96	38.04
5558	NASDAQ	PGC	Wed, Nov 2, 2022	39.04	39.43	38.44	38.59
5557	NASDAQ	PGC	Tue, Nov 1, 2022	39.80	39.87	37.28	39.14
5556	NASDAQ	PGC	Mon, Oct 31, 2022	39.17	39.86	39.00	39.57
5555	NASDAQ	PGC	Fri, Oct 28, 2022	38.90	39.45	38.19	39.37
5554	NASDAQ	PGC	Thu, Oct 27, 2022	37.81	38.51	37.74	37.88
5553	NASDAQ	PGC	Wed, Oct 26, 2022	37.51	38.05	37.30	37.54
5552	NASDAQ	PGC	Tue, Oct 25, 2022	36.98	37.66	36.72	37.44
5551	NASDAQ	PGC	Mon, Oct 24, 2022	36.73	37.27	36.30	37.01
5550	NASDAQ	PGC	Fri, Oct 21, 2022	36.00	36.67	35.75	36.52
5549	NASDAQ	PGC	Thu, Oct 20, 2022	36.52	36.82	35.44	35.85
5548	NASDAQ	PGC	Wed, Oct 19, 2022	35.76	36.77	35.76	36.76
5547	NASDAQ	PGC	Tue, Oct 18, 2022	36.72	36.88	35.84	36.02
5546	NASDAQ	PGC	Mon, Oct 17, 2022	36.52	37.05	35.93	36.11
5545	NASDAQ	PGC	Fri, Oct 14, 2022	37.33	37.40	36.07	36.10
5544	NASDAQ	PGC	Thu, Oct 13, 2022	34.72	37.12	34.72	37.12
5543	NASDAQ	PGC	Wed, Oct 12, 2022	34.93	35.40	34.58	35.18
5542	NASDAQ	PGC	Tue, Oct 11, 2022	34.86	35.37	34.68	34.94
5541	NASDAQ	PGC	Mon, Oct 10, 2022	34.78	35.24	34.68	34.89
5540	NASDAQ	PGC	Fri, Oct 7, 2022	35.13	35.13	34.51	34.73
5539	NASDAQ	PGC	Thu, Oct 6, 2022	35.51	35.72	35.13	35.26
5538	NASDAQ	PGC	Wed, Oct 5, 2022	35.49	35.85	35.26	35.45
5537	NASDAQ	PGC	Tue, Oct 4, 2022	34.97	36.02	34.97	35.86
5536	NASDAQ	PGC	Mon, Oct 3, 2022	33.82	34.78	33.75	34.75
5535	NASDAQ	PGC	Fri, Sep 30, 2022	33.84	34.49	33.55	33.65
5534	NASDAQ	PGC	Thu, Sep 29, 2022	33.76	33.92	33.29	33.90
5533	NASDAQ	PGC	Wed, Sep 28, 2022	32.92	34.33	32.60	34.19
5532	NASDAQ	PGC	Tue, Sep 27, 2022	33.22	33.29	32.55	32.79
5531	NASDAQ	PGC	Mon, Sep 26, 2022	32.99	33.29	32.79	33.06
5530	NASDAQ	PGC	Fri, Sep 23, 2022	33.11	33.11	32.51	32.99
5529	NASDAQ	PGC	Thu, Sep 22, 2022	34.29	34.29	33.34	33.53
5528	NASDAQ	PGC	Wed, Sep 21, 2022	34.77	34.95	34.29	34.36
5527	NASDAQ	PGC	Tue, Sep 20, 2022	34.74	34.89	34.32	34.75
5526	NASDAQ	PGC	Mon, Sep 19, 2022	33.87	34.99	33.87	34.86
5525	NASDAQ	PGC	Fri, Sep 16, 2022	33.79	34.40	33.22	34.33
5524	NASDAQ	PGC	Thu, Sep 15, 2022	33.56	34.16	32.92	33.92
5523	NASDAQ	PGC	Wed, Sep 14, 2022	33.80	34.08	33.50	33.73
5522	NASDAQ	PGC	Tue, Sep 13, 2022	34.10	34.47	33.61	33.81
5521	NASDAQ	PGC	Mon, Sep 12, 2022	34.91	35.00	34.61	34.68
5520	NASDAQ	PGC	Fri, Sep 9, 2022	34.77	34.92	34.63	34.69
5519	NASDAQ	PGC	Thu, Sep 8, 2022	34.05	34.42	33.22	34.35
5518	NASDAQ	PGC	Wed, Sep 7, 2022	33.45	34.42	33.12	34.38
5517	NASDAQ	PGC	Tue, Sep 6, 2022	33.51	34.07	32.91	33.16
5516	NASDAQ	PGC	Fri, Sep 2, 2022	33.89	34.32	33.14	33.42
5515	NASDAQ	PGC	Thu, Sep 1, 2022	33.59	33.67	33.23	33.56
5514	NASDAQ	PGC	Wed, Aug 31, 2022	34.29	34.58	33.62	33.67
5513	NASDAQ	PGC	Tue, Aug 30, 2022	34.06	34.39	33.81	34.33
5512	NASDAQ	PGC	Mon, Aug 29, 2022	34.23	34.39	34.01	34.07
5511	NASDAQ	PGC	Fri, Aug 26, 2022	35.35	35.59	34.48	34.58
5510	NASDAQ	PGC	Thu, Aug 25, 2022	34.80	35.46	34.80	35.40
5509	NASDAQ	PGC	Wed, Aug 24, 2022	34.96	35.30	34.62	34.77
5508	NASDAQ	PGC	Tue, Aug 23, 2022	35.56	35.94	34.90	35.10
5507	NASDAQ	PGC	Mon, Aug 22, 2022	35.59	35.75	35.10	35.67
5506	NASDAQ	PGC	Fri, Aug 19, 2022	36.22	36.30	35.41	35.83
5505	NASDAQ	PGC	Thu, Aug 18, 2022	34.49	36.34	34.49	36.28
5504	NASDAQ	PGC	Wed, Aug 17, 2022	35.98	36.07	35.70	35.96
5503	NASDAQ	PGC	Tue, Aug 16, 2022	35.11	36.37	35.11	36.34
5502	NASDAQ	PGC	Mon, Aug 15, 2022	34.70	35.46	34.22	35.46
5501	NASDAQ	PGC	Fri, Aug 12, 2022	34.54	35.02	34.21	34.99
5500	NASDAQ	PGC	Thu, Aug 11, 2022	34.07	34.32	33.61	34.32
5499	NASDAQ	PGC	Wed, Aug 10, 2022	33.27	34.32	33.01	33.70
5498	NASDAQ	PGC	Tue, Aug 9, 2022	32.62	33.49	32.09	32.85
5497	NASDAQ	PGC	Mon, Aug 8, 2022	32.91	33.00	32.49	32.62
5496	NASDAQ	PGC	Fri, Aug 5, 2022	32.56	33.00	32.55	32.67
5495	NASDAQ	PGC	Thu, Aug 4, 2022	34.04	34.74	32.76	32.77
5494	NASDAQ	PGC	Wed, Aug 3, 2022	33.49	33.92	33.33	33.84
5493	NASDAQ	PGC	Tue, Aug 2, 2022	33.23	33.37	32.77	33.23
5492	NASDAQ	PGC	Mon, Aug 1, 2022	32.77	33.59	32.60	33.26
5491	NASDAQ	PGC	Fri, Jul 29, 2022	32.10	32.81	31.73	32.66
5490	NASDAQ	PGC	Thu, Jul 28, 2022	31.41	31.72	31.04	31.65
5489	NASDAQ	PGC	Wed, Jul 27, 2022	30.81	31.63	30.74	31.38
5488	NASDAQ	PGC	Tue, Jul 26, 2022	30.51	31.01	30.33	30.78
5487	NASDAQ	PGC	Mon, Jul 25, 2022	30.27	30.93	30.27	30.83
5486	NASDAQ	PGC	Fri, Jul 22, 2022	30.55	30.55	30.04	30.26
5485	NASDAQ	PGC	Thu, Jul 21, 2022	30.13	30.53	30.00	30.40
5484	NASDAQ	PGC	Wed, Jul 20, 2022	30.04	30.35	29.83	30.32
5483	NASDAQ	PGC	Tue, Jul 19, 2022	29.42	29.99	28.37	29.93
5482	NASDAQ	PGC	Mon, Jul 18, 2022	29.19	29.57	28.93	29.10
5481	NASDAQ	PGC	Fri, Jul 15, 2022	28.43	29.04	27.97	29.04
5480	NASDAQ	PGC	Thu, Jul 14, 2022	28.45	28.63	27.71	28.00
5479	NASDAQ	PGC	Wed, Jul 13, 2022	29.32	29.48	28.47	28.68
5478	NASDAQ	PGC	Tue, Jul 12, 2022	29.32	29.89	29.32	29.55
5477	NASDAQ	PGC	Mon, Jul 11, 2022	29.32	29.57	29.32	29.50
5476	NASDAQ	PGC	Fri, Jul 8, 2022	29.58	29.73	29.25	29.57
5475	NASDAQ	PGC	Thu, Jul 7, 2022	29.84	30.38	29.37	29.44
5474	NASDAQ	PGC	Wed, Jul 6, 2022	30.02	30.14	29.52	29.69
5473	NASDAQ	PGC	Tue, Jul 5, 2022	29.62	30.20	29.31	30.17
5472	NASDAQ	PGC	Fri, Jul 1, 2022	29.40	30.22	29.36	30.07
5471	NASDAQ	PGC	Thu, Jun 30, 2022	29.70	29.96	29.50	29.70
5470	NASDAQ	PGC	Wed, Jun 29, 2022	30.49	30.49	30.02	30.14
5469	NASDAQ	PGC	Tue, Jun 28, 2022	30.73	31.44	28.48	30.37
5468	NASDAQ	PGC	Mon, Jun 27, 2022	30.59	30.71	30.11	30.45
5467	NASDAQ	PGC	Fri, Jun 24, 2022	29.99	30.79	29.95	30.30
5466	NASDAQ	PGC	Thu, Jun 23, 2022	30.81	30.81	29.79	29.98
5465	NASDAQ	PGC	Wed, Jun 22, 2022	30.77	31.13	30.77	30.91
5464	NASDAQ	PGC	Tue, Jun 21, 2022	30.80	31.07	30.39	31.03
5463	NASDAQ	PGC	Fri, Jun 17, 2022	30.50	31.03	30.24	30.31
5462	NASDAQ	PGC	Thu, Jun 16, 2022	30.50	30.85	30.17	30.55
5461	NASDAQ	PGC	Wed, Jun 15, 2022	30.78	31.18	30.44	30.98
5460	NASDAQ	PGC	Tue, Jun 14, 2022	30.71	30.72	30.19	30.40
5459	NASDAQ	PGC	Mon, Jun 13, 2022	31.01	31.36	30.43	30.55
5458	NASDAQ	PGC	Fri, Jun 10, 2022	31.69	31.85	31.39	31.55
5457	NASDAQ	PGC	Thu, Jun 9, 2022	32.48	32.59	32.02	32.07
5456	NASDAQ	PGC	Wed, Jun 8, 2022	33.10	33.25	32.54	32.66
5455	NASDAQ	PGC	Tue, Jun 7, 2022	33.66	33.78	33.42	33.48
5454	NASDAQ	PGC	Mon, Jun 6, 2022	33.49	33.85	33.45	33.69
5453	NASDAQ	PGC	Fri, Jun 3, 2022	33.35	33.60	33.26	33.40
5452	NASDAQ	PGC	Thu, Jun 2, 2022	32.81	33.46	32.55	33.35
5451	NASDAQ	PGC	Wed, Jun 1, 2022	33.61	33.61	32.89	33.00
5450	NASDAQ	PGC	Tue, May 31, 2022	32.96	33.99	32.69	33.70
5449	NASDAQ	PGC	Fri, May 27, 2022	33.26	33.69	32.97	33.28
5448	NASDAQ	PGC	Thu, May 26, 2022	32.79	33.34	32.79	33.07
5447	NASDAQ	PGC	Wed, May 25, 2022	32.10	32.74	32.10	32.45
5446	NASDAQ	PGC	Tue, May 24, 2022	31.40	32.85	30.98	31.93
5445	NASDAQ	PGC	Mon, May 23, 2022	30.59	31.71	30.29	31.48
5444	NASDAQ	PGC	Fri, May 20, 2022	30.27	30.55	29.71	30.29
5443	NASDAQ	PGC	Thu, May 19, 2022	30.42	30.78	30.03	30.11
5442	NASDAQ	PGC	Wed, May 18, 2022	31.12	31.31	30.47	30.76
5441	NASDAQ	PGC	Tue, May 17, 2022	31.28	31.62	31.13	31.49
5440	NASDAQ	PGC	Mon, May 16, 2022	30.85	31.29	30.38	31.01
5439	NASDAQ	PGC	Fri, May 13, 2022	31.09	31.42	30.68	31.02
5438	NASDAQ	PGC	Thu, May 12, 2022	30.62	31.09	30.30	31.02
5437	NASDAQ	PGC	Wed, May 11, 2022	31.13	31.90	30.68	30.79
5436	NASDAQ	PGC	Tue, May 10, 2022	31.55	31.66	30.75	31.06
5435	NASDAQ	PGC	Mon, May 9, 2022	31.07	31.56	30.59	31.45
5434	NASDAQ	PGC	Fri, May 6, 2022	31.46	31.60	30.94	31.20
5433	NASDAQ	PGC	Thu, May 5, 2022	31.92	32.58	31.23	31.67
5432	NASDAQ	PGC	Wed, May 4, 2022	31.17	32.27	31.06	32.22
5431	NASDAQ	PGC	Tue, May 3, 2022	30.83	32.20	30.82	31.31
5430	NASDAQ	PGC	Mon, May 2, 2022	30.91	31.57	30.52	30.99
5429	NASDAQ	PGC	Fri, Apr 29, 2022	33.46	33.46	30.87	30.99
5428	NASDAQ	PGC	Thu, Apr 28, 2022	31.71	31.81	31.01	31.81
5427	NASDAQ	PGC	Wed, Apr 27, 2022	31.83	32.21	31.42	31.48
5426	NASDAQ	PGC	Tue, Apr 26, 2022	32.79	33.13	31.70	32.03
5425	NASDAQ	PGC	Mon, Apr 25, 2022	33.13	33.34	32.65	33.20
5424	NASDAQ	PGC	Fri, Apr 22, 2022	34.03	34.21	33.39	33.45
5423	NASDAQ	PGC	Thu, Apr 21, 2022	34.56	35.34	33.99	34.22
5422	NASDAQ	PGC	Wed, Apr 20, 2022	34.28	34.89	34.28	34.44
5421	NASDAQ	PGC	Tue, Apr 19, 2022	32.95	34.16	32.95	34.04
5420	NASDAQ	PGC	Mon, Apr 18, 2022	32.75	33.37	32.40	33.14
5419	NASDAQ	PGC	Thu, Apr 14, 2022	33.01	33.91	31.68	33.00
5418	NASDAQ	PGC	Wed, Apr 13, 2022	32.48	32.96	32.48	32.92
5417	NASDAQ	PGC	Tue, Apr 12, 2022	32.85	33.13	32.59	32.62
5416	NASDAQ	PGC	Mon, Apr 11, 2022	32.63	33.08	32.47	32.73
5415	NASDAQ	PGC	Fri, Apr 8, 2022	33.24	33.45	32.73	32.76
5414	NASDAQ	PGC	Thu, Apr 7, 2022	33.69	33.69	32.85	33.13
5413	NASDAQ	PGC	Wed, Apr 6, 2022	34.28	34.34	33.63	33.74
5412	NASDAQ	PGC	Tue, Apr 5, 2022	34.41	34.77	34.12	34.16
5411	NASDAQ	PGC	Mon, Apr 4, 2022	34.83	34.83	32.80	34.45
5410	NASDAQ	PGC	Fri, Apr 1, 2022	34.87	34.93	34.48	34.83
5409	NASDAQ	PGC	Thu, Mar 31, 2022	35.14	35.89	34.64	34.75
5408	NASDAQ	PGC	Wed, Mar 30, 2022	36.45	36.52	35.03	35.22
5407	NASDAQ	PGC	Tue, Mar 29, 2022	35.94	36.53	35.94	36.41
5406	NASDAQ	PGC	Mon, Mar 28, 2022	36.40	37.21	35.52	35.79
5405	NASDAQ	PGC	Fri, Mar 25, 2022	36.14	36.34	35.75	36.22
5404	NASDAQ	PGC	Thu, Mar 24, 2022	36.07	36.24	35.76	35.95
5403	NASDAQ	PGC	Wed, Mar 23, 2022	36.93	36.93	35.80	35.86
5402	NASDAQ	PGC	Tue, Mar 22, 2022	36.89	37.32	36.71	37.28
5401	NASDAQ	PGC	Mon, Mar 21, 2022	37.00	37.24	36.33	36.60
5400	NASDAQ	PGC	Fri, Mar 18, 2022	37.45	37.45	36.48	36.80
5399	NASDAQ	PGC	Thu, Mar 17, 2022	37.45	37.63	37.32	37.45
5398	NASDAQ	PGC	Wed, Mar 16, 2022	37.08	37.83	36.92	37.76
5397	NASDAQ	PGC	Tue, Mar 15, 2022	37.82	38.00	36.56	36.86
5396	NASDAQ	PGC	Mon, Mar 14, 2022	37.68	38.25	37.06	37.57
5395	NASDAQ	PGC	Fri, Mar 11, 2022	37.10	37.43	36.91	37.22
5394	NASDAQ	PGC	Thu, Mar 10, 2022	37.37	37.68	36.78	37.08
5393	NASDAQ	PGC	Wed, Mar 9, 2022	37.45	37.67	35.45	37.39
5392	NASDAQ	PGC	Tue, Mar 8, 2022	36.68	37.35	35.37	36.75
5391	NASDAQ	PGC	Mon, Mar 7, 2022	36.79	37.18	36.47	36.49
5390	NASDAQ	PGC	Fri, Mar 4, 2022	38.03	38.03	36.36	36.89
5389	NASDAQ	PGC	Thu, Mar 3, 2022	38.53	38.60	38.11	38.54
5388	NASDAQ	PGC	Wed, Mar 2, 2022	37.35	38.55	37.35	38.27
5387	NASDAQ	PGC	Tue, Mar 1, 2022	37.72	37.72	36.59	36.97
5386	NASDAQ	PGC	Mon, Feb 28, 2022	37.36	37.89	37.31	37.72
5385	NASDAQ	PGC	Fri, Feb 25, 2022	36.35	37.93	35.81	37.73
5384	NASDAQ	PGC	Thu, Feb 24, 2022	36.51	36.66	35.64	36.64
5383	NASDAQ	PGC	Wed, Feb 23, 2022	37.95	37.99	37.19	37.28
5382	NASDAQ	PGC	Tue, Feb 22, 2022	38.08	38.08	37.66	37.72
5381	NASDAQ	PGC	Fri, Feb 18, 2022	37.25	37.98	37.25	37.96
5380	NASDAQ	PGC	Thu, Feb 17, 2022	37.24	37.68	37.07	37.39
5379	NASDAQ	PGC	Wed, Feb 16, 2022	37.43	37.76	37.37	37.63
5378	NASDAQ	PGC	Tue, Feb 15, 2022	37.49	37.98	37.16	37.65
5377	NASDAQ	PGC	Mon, Feb 14, 2022	37.33	37.50	37.11	37.19
5376	NASDAQ	PGC	Fri, Feb 11, 2022	37.25	37.65	37.10	37.23
5375	NASDAQ	PGC	Thu, Feb 10, 2022	37.06	37.33	36.76	36.98
5374	NASDAQ	PGC	Wed, Feb 9, 2022	38.19	38.21	36.96	37.06
5373	NASDAQ	PGC	Tue, Feb 8, 2022	37.63	38.41	36.52	38.25
5372	NASDAQ	PGC	Mon, Feb 7, 2022	37.51	37.73	37.25	37.61
5371	NASDAQ	PGC	Fri, Feb 4, 2022	37.61	38.00	37.27	37.62
5370	NASDAQ	PGC	Thu, Feb 3, 2022	37.44	38.00	37.35	37.61
5369	NASDAQ	PGC	Wed, Feb 2, 2022	37.05	37.79	36.56	37.56
5368	NASDAQ	PGC	Tue, Feb 1, 2022	36.89	37.65	36.48	37.15
5367	NASDAQ	PGC	Mon, Jan 31, 2022	38.29	38.29	35.44	36.84
5366	NASDAQ	PGC	Fri, Jan 28, 2022	35.02	36.14	34.01	35.40
5365	NASDAQ	PGC	Thu, Jan 27, 2022	35.85	36.56	34.08	34.54
5364	NASDAQ	PGC	Wed, Jan 26, 2022	36.39	36.90	35.02	35.62
5363	NASDAQ	PGC	Tue, Jan 25, 2022	35.54	36.49	35.03	35.94
5362	NASDAQ	PGC	Mon, Jan 24, 2022	34.72	36.16	34.72	35.98
5361	NASDAQ	PGC	Fri, Jan 21, 2022	34.62	35.85	34.62	35.10
5360	NASDAQ	PGC	Thu, Jan 20, 2022	35.85	36.45	34.90	35.06
5359	NASDAQ	PGC	Wed, Jan 19, 2022	36.88	36.88	35.76	36.01
5358	NASDAQ	PGC	Tue, Jan 18, 2022	37.14	37.14	36.53	36.76
5357	NASDAQ	PGC	Fri, Jan 14, 2022	36.72	37.30	36.71	37.28
5356	NASDAQ	PGC	Thu, Jan 13, 2022	36.78	37.54	36.78	37.17
5355	NASDAQ	PGC	Wed, Jan 12, 2022	36.46	37.05	36.20	36.76
5354	NASDAQ	PGC	Tue, Jan 11, 2022	36.01	37.40	35.91	36.32
5353	NASDAQ	PGC	Mon, Jan 10, 2022	37.18	37.69	35.60	37.42
5352	NASDAQ	PGC	Fri, Jan 7, 2022	37.02	37.42	36.79	37.09
5351	NASDAQ	PGC	Thu, Jan 6, 2022	36.08	36.99	36.08	36.84
5350	NASDAQ	PGC	Wed, Jan 5, 2022	36.37	36.37	35.73	35.81
5349	NASDAQ	PGC	Tue, Jan 4, 2022	35.98	36.49	35.81	35.92
5348	NASDAQ	PGC	Mon, Jan 3, 2022	36.87	36.87	35.43	35.84
5347	NASDAQ	PGC	Fri, Dec 31, 2021	35.30	35.79	35.15	35.40
5346	NASDAQ	PGC	Thu, Dec 30, 2021	35.74	36.10	35.40	35.42
5345	NASDAQ	PGC	Wed, Dec 29, 2021	35.32	35.86	35.02	35.75
5344	NASDAQ	PGC	Tue, Dec 28, 2021	35.12	35.65	34.65	35.37
5343	NASDAQ	PGC	Mon, Dec 27, 2021	35.05	35.10	34.37	35.10
5342	NASDAQ	PGC	Thu, Dec 23, 2021	35.39	35.39	34.76	34.99
5341	NASDAQ	PGC	Wed, Dec 22, 2021	34.50	35.23	34.50	35.17
5340	NASDAQ	PGC	Tue, Dec 21, 2021	34.50	35.36	34.35	34.44
5339	NASDAQ	PGC	Mon, Dec 20, 2021	34.05	34.54	32.84	34.50
5338	NASDAQ	PGC	Fri, Dec 17, 2021	34.95	35.08	33.78	34.50
5337	NASDAQ	PGC	Thu, Dec 16, 2021	35.30	35.75	34.73	34.85
5336	NASDAQ	PGC	Wed, Dec 15, 2021	34.89	35.44	34.44	35.09
5335	NASDAQ	PGC	Tue, Dec 14, 2021	34.50	35.30	34.40	34.52
5334	NASDAQ	PGC	Mon, Dec 13, 2021	33.54	34.91	33.42	34.40
5333	NASDAQ	PGC	Fri, Dec 10, 2021	33.61	34.14	32.64	33.75
5332	NASDAQ	PGC	Thu, Dec 9, 2021	33.53	33.87	33.26	33.60
5331	NASDAQ	PGC	Wed, Dec 8, 2021	33.88	34.40	32.44	33.77
5330	NASDAQ	PGC	Tue, Dec 7, 2021	34.52	34.58	33.84	34.13
5329	NASDAQ	PGC	Mon, Dec 6, 2021	33.93	34.58	33.93	34.25
5328	NASDAQ	PGC	Fri, Dec 3, 2021	34.13	34.13	33.44	33.56
5327	NASDAQ	PGC	Thu, Dec 2, 2021	33.45	34.15	33.37	33.84
5326	NASDAQ	PGC	Wed, Dec 1, 2021	33.94	34.40	32.91	32.91
5325	NASDAQ	PGC	Tue, Nov 30, 2021	32.83	33.39	32.83	33.08
5324	NASDAQ	PGC	Mon, Nov 29, 2021	34.07	34.07	33.10	33.28
5323	NASDAQ	PGC	Fri, Nov 26, 2021	34.31	34.86	33.03	33.53
5322	NASDAQ	PGC	Wed, Nov 24, 2021	35.42	35.56	35.07	35.14
5321	NASDAQ	PGC	Tue, Nov 23, 2021	35.07	35.57	35.07	35.47
5320	NASDAQ	PGC	Mon, Nov 22, 2021	35.00	35.64	34.55	34.87
5319	NASDAQ	PGC	Fri, Nov 19, 2021	34.78	34.83	34.22	34.72
5318	NASDAQ	PGC	Thu, Nov 18, 2021	34.90	35.23	34.77	35.14
5317	NASDAQ	PGC	Wed, Nov 17, 2021	35.05	35.10	34.60	34.99
5316	NASDAQ	PGC	Tue, Nov 16, 2021	35.37	35.56	34.72	35.26
5315	NASDAQ	PGC	Mon, Nov 15, 2021	35.08	35.21	34.57	35.21
5314	NASDAQ	PGC	Fri, Nov 12, 2021	35.64	35.64	34.65	34.92
5313	NASDAQ	PGC	Thu, Nov 11, 2021	35.57	35.90	35.45	35.45
5312	NASDAQ	PGC	Wed, Nov 10, 2021	35.47	35.66	35.23	35.55
5311	NASDAQ	PGC	Tue, Nov 9, 2021	35.36	35.52	35.10	35.42
5310	NASDAQ	PGC	Mon, Nov 8, 2021	35.96	36.39	35.55	35.94
5309	NASDAQ	PGC	Fri, Nov 5, 2021	35.49	36.30	35.28	35.79
5308	NASDAQ	PGC	Thu, Nov 4, 2021	34.72	35.32	34.07	35.08
5307	NASDAQ	PGC	Wed, Nov 3, 2021	33.70	35.10	33.66	34.69
5306	NASDAQ	PGC	Tue, Nov 2, 2021	34.25	34.25	33.50	33.70
5305	NASDAQ	PGC	Mon, Nov 1, 2021	33.63	34.28	33.42	34.28
5304	NASDAQ	PGC	Fri, Oct 29, 2021	33.44	33.58	33.00	33.55
5303	NASDAQ	PGC	Thu, Oct 28, 2021	34.16	34.16	32.78	33.40
5302	NASDAQ	PGC	Wed, Oct 27, 2021	33.10	33.57	32.40	32.76
5301	NASDAQ	PGC	Tue, Oct 26, 2021	33.73	33.76	32.79	33.31
5300	NASDAQ	PGC	Mon, Oct 25, 2021	33.90	33.90	33.40	33.52
5299	NASDAQ	PGC	Fri, Oct 22, 2021	33.75	34.02	33.61	33.74
5298	NASDAQ	PGC	Thu, Oct 21, 2021	32.92	33.80	31.19	33.58
5297	NASDAQ	PGC	Wed, Oct 20, 2021	33.00	33.50	33.00	33.50
5296	NASDAQ	PGC	Tue, Oct 19, 2021	33.61	33.61	32.95	33.14
5295	NASDAQ	PGC	Mon, Oct 18, 2021	33.29	33.93	33.29	33.66
5294	NASDAQ	PGC	Fri, Oct 15, 2021	33.99	34.09	31.61	33.29
5293	NASDAQ	PGC	Thu, Oct 14, 2021	33.69	33.90	33.00	33.55
5292	NASDAQ	PGC	Wed, Oct 13, 2021	32.95	33.26	32.71	33.13
5291	NASDAQ	PGC	Tue, Oct 12, 2021	33.46	33.59	32.99	33.35
5290	NASDAQ	PGC	Mon, Oct 11, 2021	33.73	33.99	33.15	33.21
5289	NASDAQ	PGC	Fri, Oct 8, 2021	33.85	34.03	33.69	33.94
5288	NASDAQ	PGC	Thu, Oct 7, 2021	33.92	34.00	33.46	33.95
5287	NASDAQ	PGC	Wed, Oct 6, 2021	33.26	34.15	32.98	33.60
5286	NASDAQ	PGC	Tue, Oct 5, 2021	33.77	33.98	32.39	33.60
5285	NASDAQ	PGC	Mon, Oct 4, 2021	33.72	34.57	33.45	33.62
5284	NASDAQ	PGC	Fri, Oct 1, 2021	33.54	34.27	33.19	33.88
5283	NASDAQ	PGC	Thu, Sep 30, 2021	34.07	34.48	33.14	33.36
5282	NASDAQ	PGC	Wed, Sep 29, 2021	33.23	34.03	33.17	33.83
5281	NASDAQ	PGC	Tue, Sep 28, 2021	33.09	34.31	33.00	33.39
5280	NASDAQ	PGC	Mon, Sep 27, 2021	33.03	34.34	32.94	34.00
5279	NASDAQ	PGC	Fri, Sep 24, 2021	33.15	33.47	33.13	33.24
5278	NASDAQ	PGC	Thu, Sep 23, 2021	32.77	33.41	32.77	33.18
5277	NASDAQ	PGC	Wed, Sep 22, 2021	32.05	32.93	32.00	32.41
5276	NASDAQ	PGC	Tue, Sep 21, 2021	31.87	32.09	31.62	31.75
5275	NASDAQ	PGC	Mon, Sep 20, 2021	31.56	32.22	30.95	31.64
5274	NASDAQ	PGC	Fri, Sep 17, 2021	32.55	32.94	32.04	32.32
5273	NASDAQ	PGC	Thu, Sep 16, 2021	32.67	32.68	32.26	32.40
5272	NASDAQ	PGC	Wed, Sep 15, 2021	32.31	32.79	32.31	32.73
5271	NASDAQ	PGC	Tue, Sep 14, 2021	33.22	33.22	32.10	32.24
5270	NASDAQ	PGC	Mon, Sep 13, 2021	32.77	33.46	32.27	33.05
5269	NASDAQ	PGC	Fri, Sep 10, 2021	32.82	32.90	32.23	32.32
5268	NASDAQ	PGC	Thu, Sep 9, 2021	32.17	32.98	32.17	32.58
5267	NASDAQ	PGC	Wed, Sep 8, 2021	32.73	32.96	32.38	32.57
5266	NASDAQ	PGC	Tue, Sep 7, 2021	33.19	33.19	32.41	32.92
5265	NASDAQ	PGC	Fri, Sep 3, 2021	33.53	33.61	32.99	33.08
5264	NASDAQ	PGC	Thu, Sep 2, 2021	33.29	33.63	33.26	33.41
5263	NASDAQ	PGC	Wed, Sep 1, 2021	33.13	33.84	32.83	33.32
5262	NASDAQ	PGC	Tue, Aug 31, 2021	32.82	33.34	32.61	33.31
5261	NASDAQ	PGC	Mon, Aug 30, 2021	33.67	33.67	32.85	32.89
5260	NASDAQ	PGC	Fri, Aug 27, 2021	33.30	34.25	33.07	33.74
5259	NASDAQ	PGC	Thu, Aug 26, 2021	33.94	34.67	32.97	32.99
5258	NASDAQ	PGC	Wed, Aug 25, 2021	33.29	33.98	32.99	33.74
5257	NASDAQ	PGC	Tue, Aug 24, 2021	33.01	33.40	32.99	33.18
5256	NASDAQ	PGC	Mon, Aug 23, 2021	33.23	33.25	32.91	33.05
5255	NASDAQ	PGC	Fri, Aug 20, 2021	32.27	33.19	32.16	33.04
5254	NASDAQ	PGC	Thu, Aug 19, 2021	32.16	32.49	31.97	32.44
5253	NASDAQ	PGC	Wed, Aug 18, 2021	32.77	33.20	32.41	32.57
5252	NASDAQ	PGC	Tue, Aug 17, 2021	32.88	33.00	32.18	32.78
5251	NASDAQ	PGC	Mon, Aug 16, 2021	32.95	33.20	32.79	33.14
5250	NASDAQ	PGC	Fri, Aug 13, 2021	33.43	33.43	32.94	33.11
5249	NASDAQ	PGC	Thu, Aug 12, 2021	33.44	33.44	32.61	33.27
5248	NASDAQ	PGC	Wed, Aug 11, 2021	33.99	33.99	33.00	33.26
5247	NASDAQ	PGC	Tue, Aug 10, 2021	32.50	33.09	32.40	33.05
5246	NASDAQ	PGC	Mon, Aug 9, 2021	32.70	33.09	32.46	32.53
5245	NASDAQ	PGC	Fri, Aug 6, 2021	32.74	33.00	31.62	32.84
5244	NASDAQ	PGC	Thu, Aug 5, 2021	32.60	32.60	32.03	32.23
5243	NASDAQ	PGC	Wed, Aug 4, 2021	32.00	32.52	31.92	32.03
5242	NASDAQ	PGC	Tue, Aug 3, 2021	32.28	32.80	31.98	32.12
5241	NASDAQ	PGC	Mon, Aug 2, 2021	32.31	32.94	31.97	32.02
5240	NASDAQ	PGC	Fri, Jul 30, 2021	32.29	33.45	31.96	32.21
5239	NASDAQ	PGC	Thu, Jul 29, 2021	31.99	32.79	31.93	32.58
5238	NASDAQ	PGC	Wed, Jul 28, 2021	31.27	31.98	30.55	31.55
5237	NASDAQ	PGC	Tue, Jul 27, 2021	30.85	31.12	30.79	30.85
5236	NASDAQ	PGC	Mon, Jul 26, 2021	30.73	31.26	30.73	31.11
5235	NASDAQ	PGC	Fri, Jul 23, 2021	30.60	30.81	30.40	30.76
5234	NASDAQ	PGC	Thu, Jul 22, 2021	30.73	30.73	29.98	30.24
5233	NASDAQ	PGC	Wed, Jul 21, 2021	31.12	31.32	30.45	30.93
5232	NASDAQ	PGC	Tue, Jul 20, 2021	29.69	31.34	29.69	30.68
5231	NASDAQ	PGC	Mon, Jul 19, 2021	30.12	30.58	29.54	29.76
5230	NASDAQ	PGC	Fri, Jul 16, 2021	31.43	31.47	30.90	30.95
5229	NASDAQ	PGC	Thu, Jul 15, 2021	30.22	31.19	30.22	31.11
5228	NASDAQ	PGC	Wed, Jul 14, 2021	29.87	30.75	29.87	30.50
5227	NASDAQ	PGC	Tue, Jul 13, 2021	30.40	30.60	29.62	29.91
5226	NASDAQ	PGC	Mon, Jul 12, 2021	30.07	31.48	30.07	30.52
5225	NASDAQ	PGC	Fri, Jul 9, 2021	29.75	30.36	29.12	30.36
5224	NASDAQ	PGC	Thu, Jul 8, 2021	29.50	29.81	28.89	29.22
5223	NASDAQ	PGC	Wed, Jul 7, 2021	30.09	31.53	30.01	30.06
5222	NASDAQ	PGC	Tue, Jul 6, 2021	30.95	30.95	29.77	30.32
5221	NASDAQ	PGC	Fri, Jul 2, 2021	31.76	31.91	31.04	31.09
5220	NASDAQ	PGC	Thu, Jul 1, 2021	31.27	31.97	30.35	31.81
5219	NASDAQ	PGC	Wed, Jun 30, 2021	31.51	31.77	30.82	31.07
5218	NASDAQ	PGC	Tue, Jun 29, 2021	31.90	32.02	31.55	31.70
5217	NASDAQ	PGC	Mon, Jun 28, 2021	32.42	32.52	31.33	31.69
5216	NASDAQ	PGC	Fri, Jun 25, 2021	32.50	32.71	31.66	32.53
5215	NASDAQ	PGC	Thu, Jun 24, 2021	32.04	32.61	31.89	32.41
5214	NASDAQ	PGC	Wed, Jun 23, 2021	31.89	32.54	31.83	32.00
5213	NASDAQ	PGC	Tue, Jun 22, 2021	31.96	32.09	31.12	32.00
5212	NASDAQ	PGC	Mon, Jun 21, 2021	31.16	32.26	30.64	32.07
5211	NASDAQ	PGC	Fri, Jun 18, 2021	31.58	31.60	30.68	30.96
5210	NASDAQ	PGC	Thu, Jun 17, 2021	33.14	33.14	31.94	32.25
5209	NASDAQ	PGC	Wed, Jun 16, 2021	32.65	33.29	31.86	32.94
5208	NASDAQ	PGC	Tue, Jun 15, 2021	32.40	32.83	32.01	32.80
5207	NASDAQ	PGC	Mon, Jun 14, 2021	32.79	32.79	31.94	32.22
5206	NASDAQ	PGC	Fri, Jun 11, 2021	32.71	32.90	32.49	32.77
5205	NASDAQ	PGC	Thu, Jun 10, 2021	33.23	33.23	32.47	32.68
5204	NASDAQ	PGC	Wed, Jun 9, 2021	33.31	33.31	32.93	33.02
5203	NASDAQ	PGC	Tue, Jun 8, 2021	33.36	33.73	33.33	33.51
5202	NASDAQ	PGC	Mon, Jun 7, 2021	33.46	33.66	33.03	33.51
5201	NASDAQ	PGC	Fri, Jun 4, 2021	33.35	33.42	32.86	33.37
5200	NASDAQ	PGC	Thu, Jun 3, 2021	33.31	33.92	33.23	33.44
5199	NASDAQ	PGC	Wed, Jun 2, 2021	33.52	33.64	33.05	33.24
5198	NASDAQ	PGC	Tue, Jun 1, 2021	33.40	33.40	31.63	33.28
5197	NASDAQ	PGC	Fri, May 28, 2021	33.09	33.24	32.62	33.22
5196	NASDAQ	PGC	Thu, May 27, 2021	32.99	33.42	32.92	33.12
5195	NASDAQ	PGC	Wed, May 26, 2021	32.32	32.94	32.05	32.78
5194	NASDAQ	PGC	Tue, May 25, 2021	33.05	33.15	32.25	32.30
5193	NASDAQ	PGC	Mon, May 24, 2021	32.67	33.02	32.32	32.95
5192	NASDAQ	PGC	Fri, May 21, 2021	32.81	32.87	32.34	32.78
5191	NASDAQ	PGC	Thu, May 20, 2021	32.35	32.61	32.00	32.49
5190	NASDAQ	PGC	Wed, May 19, 2021	32.37	32.60	31.65	32.45
5189	NASDAQ	PGC	Tue, May 18, 2021	33.16	33.45	32.57	32.70
5188	NASDAQ	PGC	Mon, May 17, 2021	32.82	33.65	32.63	33.27
5187	NASDAQ	PGC	Fri, May 14, 2021	32.92	33.19	32.78	33.10
5186	NASDAQ	PGC	Thu, May 13, 2021	31.80	33.00	31.80	32.75
5185	NASDAQ	PGC	Wed, May 12, 2021	32.23	32.72	31.44	31.50
5184	NASDAQ	PGC	Tue, May 11, 2021	31.85	32.39	31.79	32.05
5183	NASDAQ	PGC	Mon, May 10, 2021	32.80	33.13	32.10	32.21
5182	NASDAQ	PGC	Fri, May 7, 2021	32.51	32.98	32.50	32.81
5181	NASDAQ	PGC	Thu, May 6, 2021	32.51	33.00	32.30	32.92
5180	NASDAQ	PGC	Wed, May 5, 2021	32.74	32.74	32.18	32.31
5179	NASDAQ	PGC	Tue, May 4, 2021	32.30	32.97	32.17	32.68
5178	NASDAQ	PGC	Mon, May 3, 2021	32.18	32.37	31.86	32.15
5177	NASDAQ	PGC	Fri, Apr 30, 2021	31.32	32.10	31.04	32.00
5176	NASDAQ	PGC	Thu, Apr 29, 2021	31.75	32.00	31.12	31.51
5175	NASDAQ	PGC	Wed, Apr 28, 2021	31.51	31.51	31.05	31.29
5174	NASDAQ	PGC	Tue, Apr 27, 2021	31.40	31.72	30.93	31.33
5173	NASDAQ	PGC	Mon, Apr 26, 2021	31.78	32.16	31.19	31.37
5172	NASDAQ	PGC	Fri, Apr 23, 2021	31.10	31.98	31.10	31.70
5171	NASDAQ	PGC	Thu, Apr 22, 2021	31.61	31.87	30.95	31.07
5170	NASDAQ	PGC	Wed, Apr 21, 2021	30.68	31.51	30.67	31.45
5169	NASDAQ	PGC	Tue, Apr 20, 2021	31.40	31.52	29.34	30.67
5168	NASDAQ	PGC	Mon, Apr 19, 2021	31.47	32.03	31.08	31.54
5167	NASDAQ	PGC	Fri, Apr 16, 2021	32.10	32.23	31.29	31.77
5166	NASDAQ	PGC	Thu, Apr 15, 2021	32.15	32.15	31.28	31.96
5165	NASDAQ	PGC	Wed, Apr 14, 2021	31.50	32.20	31.50	32.04
5164	NASDAQ	PGC	Tue, Apr 13, 2021	31.76	31.87	31.13	31.58
5163	NASDAQ	PGC	Mon, Apr 12, 2021	32.29	32.49	31.23	32.05
5162	NASDAQ	PGC	Fri, Apr 9, 2021	32.16	32.32	31.17	32.07
5161	NASDAQ	PGC	Thu, Apr 8, 2021	31.55	32.08	31.28	32.01
5160	NASDAQ	PGC	Wed, Apr 7, 2021	31.33	32.46	31.29	31.75
5159	NASDAQ	PGC	Tue, Apr 6, 2021	31.86	32.20	31.32	32.00
5158	NASDAQ	PGC	Mon, Apr 5, 2021	31.61	31.73	31.01	31.60
5157	NASDAQ	PGC	Thu, Apr 1, 2021	30.69	31.80	30.50	31.17
5156	NASDAQ	PGC	Wed, Mar 31, 2021	31.09	31.76	30.36	30.88
5155	NASDAQ	PGC	Tue, Mar 30, 2021	30.88	31.23	30.60	31.13
5154	NASDAQ	PGC	Mon, Mar 29, 2021	30.50	31.00	30.00	30.57
5153	NASDAQ	PGC	Fri, Mar 26, 2021	31.00	31.09	30.50	30.89
5152	NASDAQ	PGC	Thu, Mar 25, 2021	29.50	30.68	29.37	30.50
5151	NASDAQ	PGC	Wed, Mar 24, 2021	29.94	31.08	29.41	29.59
5150	NASDAQ	PGC	Tue, Mar 23, 2021	29.96	30.22	29.39	29.54
5149	NASDAQ	PGC	Mon, Mar 22, 2021	31.00	31.00	29.78	30.31
5148	NASDAQ	PGC	Fri, Mar 19, 2021	30.75	31.49	30.42	31.36
5147	NASDAQ	PGC	Thu, Mar 18, 2021	31.07	31.48	30.50	30.82
5146	NASDAQ	PGC	Wed, Mar 17, 2021	30.67	30.93	30.52	30.78
5145	NASDAQ	PGC	Tue, Mar 16, 2021	30.95	30.95	30.00	30.46
5144	NASDAQ	PGC	Mon, Mar 15, 2021	31.10	31.15	30.39	31.01
5143	NASDAQ	PGC	Fri, Mar 12, 2021	31.22	31.48	30.72	31.09
5142	NASDAQ	PGC	Thu, Mar 11, 2021	30.79	30.98	30.45	30.97
5141	NASDAQ	PGC	Wed, Mar 10, 2021	29.55	30.87	29.55	30.74
5140	NASDAQ	PGC	Tue, Mar 9, 2021	29.97	30.00	29.09	29.46
5139	NASDAQ	PGC	Mon, Mar 8, 2021	29.58	30.25	29.32	30.04
5138	NASDAQ	PGC	Fri, Mar 5, 2021	29.21	29.65	28.92	29.32
5137	NASDAQ	PGC	Thu, Mar 4, 2021	28.77	29.48	28.31	28.73
5136	NASDAQ	PGC	Wed, Mar 3, 2021	28.23	29.93	28.20	29.02
5135	NASDAQ	PGC	Tue, Mar 2, 2021	28.37	28.91	28.09	28.14
5134	NASDAQ	PGC	Mon, Mar 1, 2021	28.41	28.66	27.57	28.56
5133	NASDAQ	PGC	Fri, Feb 26, 2021	27.69	28.61	27.00	27.51
5132	NASDAQ	PGC	Thu, Feb 25, 2021	28.90	29.15	27.34	27.66
5131	NASDAQ	PGC	Wed, Feb 24, 2021	28.30	28.79	27.79	28.66
5130	NASDAQ	PGC	Tue, Feb 23, 2021	27.75	28.36	27.52	28.00
5129	NASDAQ	PGC	Mon, Feb 22, 2021	26.70	28.05	26.70	27.54
5128	NASDAQ	PGC	Fri, Feb 19, 2021	26.20	26.94	26.04	26.78
5127	NASDAQ	PGC	Thu, Feb 18, 2021	25.94	26.39	25.94	26.05
5126	NASDAQ	PGC	Wed, Feb 17, 2021	26.32	26.60	26.25	26.36
5125	NASDAQ	PGC	Tue, Feb 16, 2021	26.75	26.75	26.41	26.52
5124	NASDAQ	PGC	Fri, Feb 12, 2021	26.30	26.51	26.20	26.42
5123	NASDAQ	PGC	Thu, Feb 11, 2021	26.90	27.34	26.26	26.44
5122	NASDAQ	PGC	Wed, Feb 10, 2021	27.11	27.32	26.79	26.86
5121	NASDAQ	PGC	Tue, Feb 9, 2021	26.21	26.91	26.00	26.84
5120	NASDAQ	PGC	Mon, Feb 8, 2021	25.78	26.47	25.64	26.43
5119	NASDAQ	PGC	Fri, Feb 5, 2021	25.74	25.83	25.16	25.61
5118	NASDAQ	PGC	Thu, Feb 4, 2021	24.79	25.88	24.79	25.55
5117	NASDAQ	PGC	Wed, Feb 3, 2021	24.69	24.92	24.16	24.58
5116	NASDAQ	PGC	Tue, Feb 2, 2021	24.13	24.88	23.82	24.84
5115	NASDAQ	PGC	Mon, Feb 1, 2021	23.53	24.02	23.03	23.65
5114	NASDAQ	PGC	Fri, Jan 29, 2021	23.70	24.14	23.03	23.52
5113	NASDAQ	PGC	Thu, Jan 28, 2021	23.81	24.10	23.43	23.76
5112	NASDAQ	PGC	Wed, Jan 27, 2021	23.79	24.45	23.08	23.29
5111	NASDAQ	PGC	Tue, Jan 26, 2021	25.50	26.27	24.56	24.58
5110	NASDAQ	PGC	Mon, Jan 25, 2021	25.15	25.54	24.59	25.23
5109	NASDAQ	PGC	Fri, Jan 22, 2021	24.93	25.62	24.64	25.56
5108	NASDAQ	PGC	Thu, Jan 21, 2021	26.42	26.42	25.32	25.32
5107	NASDAQ	PGC	Wed, Jan 20, 2021	26.24	26.55	26.19	26.42
5106	NASDAQ	PGC	Tue, Jan 19, 2021	26.74	26.74	25.81	26.28
5105	NASDAQ	PGC	Fri, Jan 15, 2021	26.31	26.86	25.96	26.51
5104	NASDAQ	PGC	Thu, Jan 14, 2021	26.81	26.97	26.48	26.85
5103	NASDAQ	PGC	Wed, Jan 13, 2021	26.23	26.52	25.80	26.45
5102	NASDAQ	PGC	Tue, Jan 12, 2021	25.70	26.46	25.62	26.39
5101	NASDAQ	PGC	Mon, Jan 11, 2021	24.90	25.60	24.45	25.41
5100	NASDAQ	PGC	Fri, Jan 8, 2021	25.99	26.00	24.69	25.30
5099	NASDAQ	PGC	Thu, Jan 7, 2021	25.86	25.93	25.49	25.81
5098	NASDAQ	PGC	Wed, Jan 6, 2021	23.66	25.70	23.66	25.48
5097	NASDAQ	PGC	Tue, Jan 5, 2021	22.75	23.31	22.53	23.07
5096	NASDAQ	PGC	Mon, Jan 4, 2021	22.98	23.11	22.47	22.91
5095	NASDAQ	PGC	Thu, Dec 31, 2020	22.56	23.08	22.54	22.76
5094	NASDAQ	PGC	Wed, Dec 30, 2020	22.66	22.99	22.60	22.66
5093	NASDAQ	PGC	Tue, Dec 29, 2020	22.93	23.07	22.32	22.67
5092	NASDAQ	PGC	Mon, Dec 28, 2020	22.87	23.09	22.76	22.80
5091	NASDAQ	PGC	Thu, Dec 24, 2020	22.80	22.80	22.52	22.61
5090	NASDAQ	PGC	Wed, Dec 23, 2020	21.74	22.85	21.63	22.73
5089	NASDAQ	PGC	Tue, Dec 22, 2020	22.28	22.28	21.24	21.62
5088	NASDAQ	PGC	Mon, Dec 21, 2020	22.39	22.72	21.96	22.28
5087	NASDAQ	PGC	Fri, Dec 18, 2020	23.11	23.26	22.50	22.50
5086	NASDAQ	PGC	Thu, Dec 17, 2020	23.03	23.17	22.71	23.11
5085	NASDAQ	PGC	Wed, Dec 16, 2020	23.08	23.27	22.63	23.02
5084	NASDAQ	PGC	Tue, Dec 15, 2020	22.55	22.99	21.62	22.90
5083	NASDAQ	PGC	Mon, Dec 14, 2020	22.72	22.84	22.33	22.45
5082	NASDAQ	PGC	Fri, Dec 11, 2020	22.27	22.57	22.06	22.30
5081	NASDAQ	PGC	Thu, Dec 10, 2020	22.16	22.63	21.91	22.58
5080	NASDAQ	PGC	Wed, Dec 9, 2020	22.98	23.20	22.30	22.43
5079	NASDAQ	PGC	Tue, Dec 8, 2020	22.13	22.71	21.73	22.67
5078	NASDAQ	PGC	Mon, Dec 7, 2020	22.56	22.69	22.29	22.44
5077	NASDAQ	PGC	Fri, Dec 4, 2020	22.59	23.00	22.25	22.96
5076	NASDAQ	PGC	Thu, Dec 3, 2020	22.66	22.66	22.19	22.30
5075	NASDAQ	PGC	Wed, Dec 2, 2020	22.18	22.68	22.06	22.54
5074	NASDAQ	PGC	Tue, Dec 1, 2020	22.52	22.73	22.06	22.26
5073	NASDAQ	PGC	Mon, Nov 30, 2020	22.61	22.64	21.81	22.01
5072	NASDAQ	PGC	Fri, Nov 27, 2020	22.85	23.43	21.89	22.68
5071	NASDAQ	PGC	Wed, Nov 25, 2020	22.88	23.04	22.35	22.90
5070	NASDAQ	PGC	Tue, Nov 24, 2020	22.48	23.43	22.28	23.14
5069	NASDAQ	PGC	Mon, Nov 23, 2020	21.45	22.14	21.39	22.01
5068	NASDAQ	PGC	Fri, Nov 20, 2020	20.80	21.22	20.29	21.13
5067	NASDAQ	PGC	Thu, Nov 19, 2020	21.50	21.50	20.80	21.13
5066	NASDAQ	PGC	Wed, Nov 18, 2020	21.87	21.90	21.30	21.50
5065	NASDAQ	PGC	Tue, Nov 17, 2020	20.00	21.77	19.66	21.70
5064	NASDAQ	PGC	Mon, Nov 16, 2020	21.22	21.60	20.70	21.17
5063	NASDAQ	PGC	Fri, Nov 13, 2020	20.26	20.62	20.26	20.50
5062	NASDAQ	PGC	Thu, Nov 12, 2020	20.72	20.72	20.15	20.32
5061	NASDAQ	PGC	Wed, Nov 11, 2020	20.49	21.03	20.17	20.99
5060	NASDAQ	PGC	Tue, Nov 10, 2020	19.84	20.65	19.84	20.60
5059	NASDAQ	PGC	Mon, Nov 9, 2020	18.39	20.59	17.94	19.81
5058	NASDAQ	PGC	Fri, Nov 6, 2020	17.67	17.67	16.73	16.87
5057	NASDAQ	PGC	Thu, Nov 5, 2020	16.50	17.42	16.50	17.36
5056	NASDAQ	PGC	Wed, Nov 4, 2020	17.55	17.68	16.37	16.44
5055	NASDAQ	PGC	Tue, Nov 3, 2020	17.58	18.02	17.21	17.87
5054	NASDAQ	PGC	Mon, Nov 2, 2020	17.20	18.15	16.91	17.12
5053	NASDAQ	PGC	Fri, Oct 30, 2020	16.89	17.16	16.66	16.88
5052	NASDAQ	PGC	Thu, Oct 29, 2020	16.66	17.13	16.56	16.98
5051	NASDAQ	PGC	Wed, Oct 28, 2020	16.42	16.90	16.42	16.79
5050	NASDAQ	PGC	Tue, Oct 27, 2020	17.08	17.12	16.50	16.60
5049	NASDAQ	PGC	Mon, Oct 26, 2020	17.53	17.53	16.85	17.15
5048	NASDAQ	PGC	Fri, Oct 23, 2020	17.24	17.69	17.12	17.64
5047	NASDAQ	PGC	Thu, Oct 22, 2020	16.56	17.31	16.51	17.24
5046	NASDAQ	PGC	Wed, Oct 21, 2020	16.36	16.68	16.34	16.49
5045	NASDAQ	PGC	Tue, Oct 20, 2020	16.54	16.73	16.22	16.38
5044	NASDAQ	PGC	Mon, Oct 19, 2020	16.58	16.68	16.33	16.34
5043	NASDAQ	PGC	Fri, Oct 16, 2020	16.40	16.58	16.16	16.53
5042	NASDAQ	PGC	Thu, Oct 15, 2020	15.79	16.53	15.67	16.48
5041	NASDAQ	PGC	Wed, Oct 14, 2020	16.22	16.27	15.87	15.90
5040	NASDAQ	PGC	Tue, Oct 13, 2020	16.63	16.63	15.97	16.19
5039	NASDAQ	PGC	Mon, Oct 12, 2020	16.42	16.86	16.07	16.77
5038	NASDAQ	PGC	Fri, Oct 9, 2020	16.87	16.88	16.21	16.40
5037	NASDAQ	PGC	Thu, Oct 8, 2020	16.45	16.96	16.29	16.76
5036	NASDAQ	PGC	Wed, Oct 7, 2020	16.29	16.49	16.05	16.39
5035	NASDAQ	PGC	Tue, Oct 6, 2020	16.68	16.68	15.65	16.02
5034	NASDAQ	PGC	Mon, Oct 5, 2020	16.15	16.46	15.59	16.39
5033	NASDAQ	PGC	Fri, Oct 2, 2020	15.10	15.94	15.09	15.88
5032	NASDAQ	PGC	Thu, Oct 1, 2020	15.16	15.59	15.08	15.45
5031	NASDAQ	PGC	Wed, Sep 30, 2020	15.36	15.59	14.98	15.15
5030	NASDAQ	PGC	Tue, Sep 29, 2020	15.17	15.35	14.74	15.32
5029	NASDAQ	PGC	Mon, Sep 28, 2020	15.19	15.54	15.05	15.30
5028	NASDAQ	PGC	Fri, Sep 25, 2020	14.68	15.18	14.58	15.00
5027	NASDAQ	PGC	Thu, Sep 24, 2020	14.60	15.08	14.38	14.69
5026	NASDAQ	PGC	Wed, Sep 23, 2020	15.25	15.52	14.59	14.60
5025	NASDAQ	PGC	Tue, Sep 22, 2020	15.49	15.68	14.87	15.27
5024	NASDAQ	PGC	Mon, Sep 21, 2020	16.08	16.30	15.33	15.53
5023	NASDAQ	PGC	Fri, Sep 18, 2020	16.83	16.87	16.30	16.46
5022	NASDAQ	PGC	Thu, Sep 17, 2020	16.39	16.68	16.39	16.63
5021	NASDAQ	PGC	Wed, Sep 16, 2020	16.38	16.79	16.37	16.60
5020	NASDAQ	PGC	Tue, Sep 15, 2020	16.67	16.72	16.31	16.41
5019	NASDAQ	PGC	Mon, Sep 14, 2020	16.41	16.85	16.20	16.61
5018	NASDAQ	PGC	Fri, Sep 11, 2020	16.34	16.42	16.05	16.19
5017	NASDAQ	PGC	Thu, Sep 10, 2020	16.21	16.65	16.17	16.28
5016	NASDAQ	PGC	Wed, Sep 9, 2020	16.71	16.71	16.17	16.24
5015	NASDAQ	PGC	Tue, Sep 8, 2020	17.01	17.01	16.37	16.53
5014	NASDAQ	PGC	Fri, Sep 4, 2020	17.37	17.44	16.82	17.06
5013	NASDAQ	PGC	Thu, Sep 3, 2020	17.15	17.61	16.83	16.90
5012	NASDAQ	PGC	Wed, Sep 2, 2020	16.98	17.14	16.98	17.06
5011	NASDAQ	PGC	Tue, Sep 1, 2020	17.00	17.22	16.90	17.11
5010	NASDAQ	PGC	Mon, Aug 31, 2020	16.88	17.20	16.59	17.00
5009	NASDAQ	PGC	Fri, Aug 28, 2020	17.30	17.68	16.70	16.97
5008	NASDAQ	PGC	Thu, Aug 27, 2020	16.89	17.18	16.60	17.08
5007	NASDAQ	PGC	Wed, Aug 26, 2020	17.17	17.40	16.82	16.84
5006	NASDAQ	PGC	Tue, Aug 25, 2020	17.35	17.37	16.39	17.22
5005	NASDAQ	PGC	Mon, Aug 24, 2020	16.40	17.14	16.18	17.11
5004	NASDAQ	PGC	Fri, Aug 21, 2020	16.58	16.72	16.11	16.16
5003	NASDAQ	PGC	Thu, Aug 20, 2020	16.61	16.78	16.54	16.70
5002	NASDAQ	PGC	Wed, Aug 19, 2020	17.03	17.27	16.63	16.96
5001	NASDAQ	PGC	Tue, Aug 18, 2020	17.34	17.34	16.84	16.84
5000	NASDAQ	PGC	Mon, Aug 17, 2020	17.85	17.85	17.38	17.57
4999	NASDAQ	PGC	Fri, Aug 14, 2020	17.58	18.09	17.41	17.93
4998	NASDAQ	PGC	Thu, Aug 13, 2020	18.07	18.07	17.52	17.68
4997	NASDAQ	PGC	Wed, Aug 12, 2020	18.73	18.73	17.74	18.31
4996	NASDAQ	PGC	Tue, Aug 11, 2020	18.12	18.70	18.08	18.35
4995	NASDAQ	PGC	Mon, Aug 10, 2020	17.32	17.92	17.19	17.92
4994	NASDAQ	PGC	Fri, Aug 7, 2020	16.27	17.22	16.21	17.22
4993	NASDAQ	PGC	Thu, Aug 6, 2020	16.25	16.44	16.21	16.35
4992	NASDAQ	PGC	Wed, Aug 5, 2020	16.26	16.44	16.04	16.41
4991	NASDAQ	PGC	Tue, Aug 4, 2020	15.97	16.15	15.82	16.02
4990	NASDAQ	PGC	Mon, Aug 3, 2020	16.25	16.25	15.95	16.01
4989	NASDAQ	PGC	Fri, Jul 31, 2020	16.66	16.66	16.03	16.28
4988	NASDAQ	PGC	Thu, Jul 30, 2020	16.66	16.94	16.50	16.85
4987	NASDAQ	PGC	Wed, Jul 29, 2020	17.01	17.15	16.41	17.11
4986	NASDAQ	PGC	Tue, Jul 28, 2020	16.31	16.86	16.31	16.55
4985	NASDAQ	PGC	Mon, Jul 27, 2020	16.94	16.94	16.39	16.45
4984	NASDAQ	PGC	Fri, Jul 24, 2020	17.63	17.84	17.02	17.13
4983	NASDAQ	PGC	Thu, Jul 23, 2020	17.26	17.79	17.17	17.48
4982	NASDAQ	PGC	Wed, Jul 22, 2020	17.42	17.61	17.17	17.32
4981	NASDAQ	PGC	Tue, Jul 21, 2020	17.26	17.84	17.26	17.67
4980	NASDAQ	PGC	Mon, Jul 20, 2020	17.21	17.21	16.89	16.98
4979	NASDAQ	PGC	Fri, Jul 17, 2020	17.51	17.80	17.32	17.40
4978	NASDAQ	PGC	Thu, Jul 16, 2020	17.65	17.94	17.51	17.69
4977	NASDAQ	PGC	Wed, Jul 15, 2020	17.46	18.02	17.21	17.93
4976	NASDAQ	PGC	Tue, Jul 14, 2020	16.93	17.33	16.67	16.84
4975	NASDAQ	PGC	Mon, Jul 13, 2020	17.33	17.53	16.36	17.13
4974	NASDAQ	PGC	Fri, Jul 10, 2020	16.13	16.97	16.13	16.95
4973	NASDAQ	PGC	Thu, Jul 9, 2020	16.88	16.88	15.96	16.06
4972	NASDAQ	PGC	Wed, Jul 8, 2020	16.95	17.21	16.54	17.05
4971	NASDAQ	PGC	Tue, Jul 7, 2020	17.55	17.65	16.95	16.99
4970	NASDAQ	PGC	Mon, Jul 6, 2020	18.31	18.41	17.64	17.85
4969	NASDAQ	PGC	Thu, Jul 2, 2020	18.55	18.88	17.64	17.70
4968	NASDAQ	PGC	Wed, Jul 1, 2020	18.65	18.73	17.87	17.94
4967	NASDAQ	PGC	Tue, Jun 30, 2020	18.00	18.83	17.95	18.73
4966	NASDAQ	PGC	Mon, Jun 29, 2020	17.25	18.47	17.19	18.21
4965	NASDAQ	PGC	Fri, Jun 26, 2020	17.30	17.48	16.52	16.83
4964	NASDAQ	PGC	Thu, Jun 25, 2020	16.92	17.78	16.86	17.70
4963	NASDAQ	PGC	Wed, Jun 24, 2020	17.80	17.80	16.90	17.07
4962	NASDAQ	PGC	Tue, Jun 23, 2020	19.01	19.10	18.11	18.19
4961	NASDAQ	PGC	Mon, Jun 22, 2020	17.73	18.75	17.46	18.65
4960	NASDAQ	PGC	Fri, Jun 19, 2020	18.73	18.73	17.68	18.08
4959	NASDAQ	PGC	Thu, Jun 18, 2020	17.88	18.55	17.70	18.47
4958	NASDAQ	PGC	Wed, Jun 17, 2020	19.25	19.25	18.13	18.20
4957	NASDAQ	PGC	Tue, Jun 16, 2020	19.34	19.66	18.35	19.22
4956	NASDAQ	PGC	Mon, Jun 15, 2020	17.64	18.37	17.48	18.34
4955	NASDAQ	PGC	Fri, Jun 12, 2020	18.92	19.00	17.70	18.57
4954	NASDAQ	PGC	Thu, Jun 11, 2020	18.02	18.37	17.48	17.94
4953	NASDAQ	PGC	Wed, Jun 10, 2020	21.16	21.16	19.43	19.43
4952	NASDAQ	PGC	Tue, Jun 9, 2020	21.21	21.67	20.67	21.18
4951	NASDAQ	PGC	Mon, Jun 8, 2020	21.46	22.22	21.46	21.88
4950	NASDAQ	PGC	Fri, Jun 5, 2020	20.56	21.88	20.41	21.27
4949	NASDAQ	PGC	Thu, Jun 4, 2020	19.02	20.00	18.78	19.98
4948	NASDAQ	PGC	Wed, Jun 3, 2020	19.28	19.46	18.93	19.12
4947	NASDAQ	PGC	Tue, Jun 2, 2020	18.89	19.22	18.48	18.68
4946	NASDAQ	PGC	Mon, Jun 1, 2020	18.99	19.13	18.57	18.59
4945	NASDAQ	PGC	Fri, May 29, 2020	18.62	19.33	18.24	18.83
4944	NASDAQ	PGC	Thu, May 28, 2020	20.61	20.61	18.85	19.00
4943	NASDAQ	PGC	Wed, May 27, 2020	19.56	20.25	18.95	20.13
4942	NASDAQ	PGC	Tue, May 26, 2020	18.70	19.08	18.33	18.63
4941	NASDAQ	PGC	Fri, May 22, 2020	17.91	18.48	17.45	17.77
4940	NASDAQ	PGC	Thu, May 21, 2020	17.22	17.83	16.91	17.52
4939	NASDAQ	PGC	Wed, May 20, 2020	16.50	17.42	16.50	17.36
4938	NASDAQ	PGC	Tue, May 19, 2020	17.01	17.01	16.04	16.04
4937	NASDAQ	PGC	Mon, May 18, 2020	16.27	17.30	16.27	17.10
4936	NASDAQ	PGC	Fri, May 15, 2020	15.11	15.55	14.52	15.40
4935	NASDAQ	PGC	Thu, May 14, 2020	14.65	15.27	13.80	15.26
4934	NASDAQ	PGC	Wed, May 13, 2020	15.82	16.00	14.53	14.86
4933	NASDAQ	PGC	Tue, May 12, 2020	17.34	17.41	16.07	16.16
4932	NASDAQ	PGC	Mon, May 11, 2020	17.49	17.49	16.44	16.74
4931	NASDAQ	PGC	Fri, May 8, 2020	17.10	18.12	17.10	18.04
4930	NASDAQ	PGC	Thu, May 7, 2020	16.16	17.15	16.16	16.83
4929	NASDAQ	PGC	Wed, May 6, 2020	16.91	16.91	16.10	16.10
4928	NASDAQ	PGC	Tue, May 5, 2020	18.26	18.42	16.79	16.99
4927	NASDAQ	PGC	Mon, May 4, 2020	17.95	18.43	17.20	18.35
4926	NASDAQ	PGC	Fri, May 1, 2020	18.22	18.81	17.53	18.39
4925	NASDAQ	PGC	Thu, Apr 30, 2020	20.03	20.14	18.83	18.87
4924	NASDAQ	PGC	Wed, Apr 29, 2020	19.88	21.20	19.15	20.73
4923	NASDAQ	PGC	Tue, Apr 28, 2020	19.10	19.29	18.81	18.89
4922	NASDAQ	PGC	Mon, Apr 27, 2020	17.50	18.53	17.36	18.30
4921	NASDAQ	PGC	Fri, Apr 24, 2020	16.98	17.31	16.68	17.09
4920	NASDAQ	PGC	Thu, Apr 23, 2020	16.48	17.53	16.48	17.10
4919	NASDAQ	PGC	Wed, Apr 22, 2020	16.74	16.80	16.00	16.42
4918	NASDAQ	PGC	Tue, Apr 21, 2020	15.45	16.33	15.40	16.10
4917	NASDAQ	PGC	Mon, Apr 20, 2020	15.87	16.61	15.59	16.05
4916	NASDAQ	PGC	Fri, Apr 17, 2020	15.43	16.95	15.43	16.28
4915	NASDAQ	PGC	Thu, Apr 16, 2020	15.66	15.74	14.26	14.68
4914	NASDAQ	PGC	Wed, Apr 15, 2020	16.34	16.35	15.31	15.73
4913	NASDAQ	PGC	Tue, Apr 14, 2020	18.22	18.34	16.94	17.29
4912	NASDAQ	PGC	Mon, Apr 13, 2020	19.04	20.05	17.77	17.80
4911	NASDAQ	PGC	Thu, Apr 9, 2020	17.92	19.35	17.92	19.23
4910	NASDAQ	PGC	Wed, Apr 8, 2020	16.20	17.56	15.96	17.35
4909	NASDAQ	PGC	Tue, Apr 7, 2020	16.34	17.31	15.61	15.83
4908	NASDAQ	PGC	Mon, Apr 6, 2020	15.46	16.52	15.11	15.72
4907	NASDAQ	PGC	Fri, Apr 3, 2020	15.46	15.90	14.47	14.71
4906	NASDAQ	PGC	Thu, Apr 2, 2020	15.46	16.43	15.05	15.77
4905	NASDAQ	PGC	Wed, Apr 1, 2020	17.19	17.19	15.76	15.93
4904	NASDAQ	PGC	Tue, Mar 31, 2020	17.03	18.10	16.63	17.95
4903	NASDAQ	PGC	Mon, Mar 30, 2020	17.38	17.38	16.14	17.18
4902	NASDAQ	PGC	Fri, Mar 27, 2020	16.83	18.42	16.82	17.59
4901	NASDAQ	PGC	Thu, Mar 26, 2020	14.93	18.24	14.93	18.24
4900	NASDAQ	PGC	Wed, Mar 25, 2020	14.61	15.45	14.12	14.80
4899	NASDAQ	PGC	Tue, Mar 24, 2020	13.38	14.69	13.38	14.43
4898	NASDAQ	PGC	Mon, Mar 23, 2020	13.71	13.71	12.16	12.70
4897	NASDAQ	PGC	Fri, Mar 20, 2020	13.48	14.07	13.00	13.44
4896	NASDAQ	PGC	Thu, Mar 19, 2020	12.67	13.69	11.15	13.50
4895	NASDAQ	PGC	Wed, Mar 18, 2020	15.05	15.80	12.94	12.95
4894	NASDAQ	PGC	Tue, Mar 17, 2020	15.19	16.52	15.19	16.03
4893	NASDAQ	PGC	Mon, Mar 16, 2020	17.26	18.00	15.06	15.20
4892	NASDAQ	PGC	Fri, Mar 13, 2020	21.35	21.63	19.78	19.80
4891	NASDAQ	PGC	Thu, Mar 12, 2020	21.39	22.08	20.01	20.40
4890	NASDAQ	PGC	Wed, Mar 11, 2020	23.65	23.90	22.51	22.81
4889	NASDAQ	PGC	Tue, Mar 10, 2020	24.59	24.64	23.33	24.36
4888	NASDAQ	PGC	Mon, Mar 9, 2020	25.07	26.08	23.68	23.85
4887	NASDAQ	PGC	Fri, Mar 6, 2020	26.75	27.71	26.12	26.81
4886	NASDAQ	PGC	Thu, Mar 5, 2020	28.11	28.33	27.28	27.65
4885	NASDAQ	PGC	Wed, Mar 4, 2020	28.40	28.86	27.86	28.79
4884	NASDAQ	PGC	Tue, Mar 3, 2020	28.66	28.82	27.87	28.21
4883	NASDAQ	PGC	Mon, Mar 2, 2020	27.38	28.93	27.34	28.89
4882	NASDAQ	PGC	Fri, Feb 28, 2020	28.22	28.80	26.75	27.45
4881	NASDAQ	PGC	Thu, Feb 27, 2020	28.87	29.79	28.62	28.66
4880	NASDAQ	PGC	Wed, Feb 26, 2020	29.74	30.02	29.32	29.53
4879	NASDAQ	PGC	Tue, Feb 25, 2020	30.42	30.42	29.26	29.43
4878	NASDAQ	PGC	Mon, Feb 24, 2020	30.21	30.41	30.00	30.28
4877	NASDAQ	PGC	Fri, Feb 21, 2020	31.15	31.15	30.78	31.00
4876	NASDAQ	PGC	Thu, Feb 20, 2020	31.08	31.24	30.92	31.17
4875	NASDAQ	PGC	Wed, Feb 19, 2020	31.12	31.26	30.77	31.10
4874	NASDAQ	PGC	Tue, Feb 18, 2020	31.31	31.37	31.01	31.11
4873	NASDAQ	PGC	Fri, Feb 14, 2020	31.43	31.43	31.25	31.35
4872	NASDAQ	PGC	Thu, Feb 13, 2020	31.13	31.47	31.13	31.45
4871	NASDAQ	PGC	Wed, Feb 12, 2020	31.66	31.66	31.12	31.27
4870	NASDAQ	PGC	Tue, Feb 11, 2020	31.72	31.72	31.03	31.32
4869	NASDAQ	PGC	Mon, Feb 10, 2020	30.34	30.71	30.25	30.65
4868	NASDAQ	PGC	Fri, Feb 7, 2020	30.75	30.92	29.36	30.54
4867	NASDAQ	PGC	Thu, Feb 6, 2020	31.37	31.37	30.99	30.99
4866	NASDAQ	PGC	Wed, Feb 5, 2020	30.60	31.13	30.46	31.13
4865	NASDAQ	PGC	Tue, Feb 4, 2020	30.23	30.59	30.14	30.30
4864	NASDAQ	PGC	Mon, Feb 3, 2020	29.45	30.03	29.45	29.94
4863	NASDAQ	PGC	Fri, Jan 31, 2020	30.09	30.82	29.23	29.23
4862	NASDAQ	PGC	Thu, Jan 30, 2020	28.70	29.73	28.65	29.67
4861	NASDAQ	PGC	Wed, Jan 29, 2020	28.88	29.11	28.63	28.70
4860	NASDAQ	PGC	Tue, Jan 28, 2020	28.86	29.08	28.75	28.80
4859	NASDAQ	PGC	Mon, Jan 27, 2020	28.73	28.97	28.67	28.77
4858	NASDAQ	PGC	Fri, Jan 24, 2020	29.57	29.57	28.99	29.14
4857	NASDAQ	PGC	Thu, Jan 23, 2020	29.20	29.75	29.05	29.60
4856	NASDAQ	PGC	Wed, Jan 22, 2020	29.49	29.82	29.26	29.41
4855	NASDAQ	PGC	Tue, Jan 21, 2020	29.84	30.13	29.42	29.50
4854	NASDAQ	PGC	Fri, Jan 17, 2020	30.69	30.69	30.02	30.13
4853	NASDAQ	PGC	Thu, Jan 16, 2020	30.03	30.73	30.03	30.49
4852	NASDAQ	PGC	Wed, Jan 15, 2020	30.05	30.15	29.66	29.86
4851	NASDAQ	PGC	Tue, Jan 14, 2020	30.14	30.42	30.03	30.19
4850	NASDAQ	PGC	Mon, Jan 13, 2020	30.02	30.30	29.72	30.24
4849	NASDAQ	PGC	Fri, Jan 10, 2020	30.22	30.29	29.91	30.03
4848	NASDAQ	PGC	Thu, Jan 9, 2020	30.57	30.63	30.19	30.26
4847	NASDAQ	PGC	Wed, Jan 8, 2020	30.19	30.89	30.19	30.50
4846	NASDAQ	PGC	Tue, Jan 7, 2020	30.41	30.44	30.08	30.27
4845	NASDAQ	PGC	Mon, Jan 6, 2020	30.48	30.62	30.15	30.49
4844	NASDAQ	PGC	Fri, Jan 3, 2020	30.47	30.68	30.30	30.61
4843	NASDAQ	PGC	Thu, Jan 2, 2020	30.88	30.95	30.50	30.79
4842	NASDAQ	PGC	Tue, Dec 31, 2019	31.00	31.13	30.84	30.90
4841	NASDAQ	PGC	Mon, Dec 30, 2019	31.10	31.22	30.91	31.05
4840	NASDAQ	PGC	Fri, Dec 27, 2019	31.08	31.08	30.83	30.98
4839	NASDAQ	PGC	Thu, Dec 26, 2019	31.18	31.19	30.99	31.02
4838	NASDAQ	PGC	Tue, Dec 24, 2019	31.15	31.15	30.99	31.11
4837	NASDAQ	PGC	Mon, Dec 23, 2019	31.44	31.44	30.99	31.07
4836	NASDAQ	PGC	Fri, Dec 20, 2019	31.28	31.50	31.18	31.44
4835	NASDAQ	PGC	Thu, Dec 19, 2019	31.49	31.49	31.23	31.35
4834	NASDAQ	PGC	Wed, Dec 18, 2019	31.62	31.70	31.23	31.48
4833	NASDAQ	PGC	Tue, Dec 17, 2019	31.13	31.53	31.05	31.48
4832	NASDAQ	PGC	Mon, Dec 16, 2019	31.35	31.65	31.00	31.09
4831	NASDAQ	PGC	Fri, Dec 13, 2019	30.73	31.14	30.48	31.08
4830	NASDAQ	PGC	Thu, Dec 12, 2019	30.22	31.01	30.22	30.82
4829	NASDAQ	PGC	Wed, Dec 11, 2019	30.12	30.30	29.99	30.18
4828	NASDAQ	PGC	Tue, Dec 10, 2019	29.67	30.07	29.67	30.03
4827	NASDAQ	PGC	Mon, Dec 9, 2019	29.78	29.91	29.68	29.79
4826	NASDAQ	PGC	Fri, Dec 6, 2019	29.79	30.07	29.78	29.90
4825	NASDAQ	PGC	Thu, Dec 5, 2019	29.59	30.11	29.52	29.66
4824	NASDAQ	PGC	Wed, Dec 4, 2019	29.56	30.40	29.30	29.50
4823	NASDAQ	PGC	Tue, Dec 3, 2019	29.36	29.46	29.09	29.43
4822	NASDAQ	PGC	Mon, Dec 2, 2019	30.09	30.16	29.52	29.67
4821	NASDAQ	PGC	Fri, Nov 29, 2019	30.08	30.14	29.89	29.90
4820	NASDAQ	PGC	Wed, Nov 27, 2019	30.23	30.30	29.97	30.09
4819	NASDAQ	PGC	Tue, Nov 26, 2019	30.30	30.40	30.01	30.15
4818	NASDAQ	PGC	Mon, Nov 25, 2019	30.03	30.56	29.88	30.41
4817	NASDAQ	PGC	Fri, Nov 22, 2019	29.95	30.66	29.95	30.06
4816	NASDAQ	PGC	Thu, Nov 21, 2019	30.12	30.12	29.82	30.00
4815	NASDAQ	PGC	Wed, Nov 20, 2019	29.93	30.20	29.68	30.00
4814	NASDAQ	PGC	Tue, Nov 19, 2019	30.07	30.23	29.91	30.08
4813	NASDAQ	PGC	Mon, Nov 18, 2019	29.94	30.27	29.69	29.96
4812	NASDAQ	PGC	Fri, Nov 15, 2019	30.25	30.42	29.97	29.99
4811	NASDAQ	PGC	Thu, Nov 14, 2019	29.88	30.19	29.80	30.04
4810	NASDAQ	PGC	Wed, Nov 13, 2019	29.86	30.27	29.74	30.04
4809	NASDAQ	PGC	Tue, Nov 12, 2019	30.11	30.30	30.02	30.05
4808	NASDAQ	PGC	Mon, Nov 11, 2019	29.83	30.22	29.83	30.02
4807	NASDAQ	PGC	Fri, Nov 8, 2019	29.94	30.20	29.89	30.02
4806	NASDAQ	PGC	Thu, Nov 7, 2019	30.39	30.60	30.06	30.12
4805	NASDAQ	PGC	Wed, Nov 6, 2019	30.36	30.36	29.98	30.05
4804	NASDAQ	PGC	Tue, Nov 5, 2019	30.11	30.89	30.07	30.44
4803	NASDAQ	PGC	Mon, Nov 4, 2019	30.07	30.29	29.67	30.16
4802	NASDAQ	PGC	Fri, Nov 1, 2019	29.33	29.72	29.09	29.68
4801	NASDAQ	PGC	Thu, Oct 31, 2019	29.14	29.29	28.93	29.20
4800	NASDAQ	PGC	Wed, Oct 30, 2019	29.35	29.47	28.98	29.25
4799	NASDAQ	PGC	Tue, Oct 29, 2019	28.65	29.38	28.65	29.24
4798	NASDAQ	PGC	Mon, Oct 28, 2019	28.44	29.04	28.41	28.90
4797	NASDAQ	PGC	Fri, Oct 25, 2019	28.16	28.80	27.84	28.03
4796	NASDAQ	PGC	Thu, Oct 24, 2019	28.21	28.23	27.86	27.99
4795	NASDAQ	PGC	Wed, Oct 23, 2019	27.97	28.01	27.67	28.00
4794	NASDAQ	PGC	Tue, Oct 22, 2019	27.99	28.19	27.83	28.00
4793	NASDAQ	PGC	Mon, Oct 21, 2019	27.63	28.30	27.63	28.11
4792	NASDAQ	PGC	Fri, Oct 18, 2019	27.48	27.64	27.27	27.43
4791	NASDAQ	PGC	Thu, Oct 17, 2019	27.65	27.75	27.37	27.64
4790	NASDAQ	PGC	Wed, Oct 16, 2019	27.55	27.73	27.40	27.54
4789	NASDAQ	PGC	Tue, Oct 15, 2019	27.15	27.61	27.07	27.52
4788	NASDAQ	PGC	Mon, Oct 14, 2019	26.99	27.21	26.75	27.15
4787	NASDAQ	PGC	Fri, Oct 11, 2019	27.25	27.47	26.91	27.00
4786	NASDAQ	PGC	Thu, Oct 10, 2019	27.21	27.39	26.93	26.98
4785	NASDAQ	PGC	Wed, Oct 9, 2019	27.04	27.29	27.04	27.10
4784	NASDAQ	PGC	Tue, Oct 8, 2019	27.25	27.25	26.88	27.02
4783	NASDAQ	PGC	Mon, Oct 7, 2019	27.44	27.75	27.26	27.51
4782	NASDAQ	PGC	Fri, Oct 4, 2019	27.35	27.65	27.00	27.55
4781	NASDAQ	PGC	Thu, Oct 3, 2019	27.35	27.45	26.98	27.26
4780	NASDAQ	PGC	Wed, Oct 2, 2019	27.25	27.53	27.06	27.41
4779	NASDAQ	PGC	Tue, Oct 1, 2019	28.28	28.46	27.42	27.55
4778	NASDAQ	PGC	Mon, Sep 30, 2019	28.56	28.61	28.01	28.03
4777	NASDAQ	PGC	Fri, Sep 27, 2019	28.38	28.85	28.36	28.46
4776	NASDAQ	PGC	Thu, Sep 26, 2019	28.83	28.99	28.37	28.38
4775	NASDAQ	PGC	Wed, Sep 25, 2019	28.48	29.12	28.32	28.98
4774	NASDAQ	PGC	Tue, Sep 24, 2019	28.94	29.00	28.39	28.44
4773	NASDAQ	PGC	Mon, Sep 23, 2019	28.76	29.16	28.48	29.01
4772	NASDAQ	PGC	Fri, Sep 20, 2019	29.18	29.38	28.91	29.05
4771	NASDAQ	PGC	Thu, Sep 19, 2019	29.61	29.94	29.14	29.17
4770	NASDAQ	PGC	Wed, Sep 18, 2019	29.47	29.67	29.00	29.54
4769	NASDAQ	PGC	Tue, Sep 17, 2019	29.42	29.61	29.06	29.51
4768	NASDAQ	PGC	Mon, Sep 16, 2019	29.39	29.74	29.24	29.58
4767	NASDAQ	PGC	Fri, Sep 13, 2019	29.57	29.81	29.35	29.56
4766	NASDAQ	PGC	Thu, Sep 12, 2019	28.69	29.50	28.68	29.27
4765	NASDAQ	PGC	Wed, Sep 11, 2019	29.01	29.49	28.54	29.47
4764	NASDAQ	PGC	Tue, Sep 10, 2019	28.60	29.23	28.42	28.92
4763	NASDAQ	PGC	Mon, Sep 9, 2019	27.80	28.79	27.80	28.52
4762	NASDAQ	PGC	Fri, Sep 6, 2019	27.88	28.23	27.62	27.71
4761	NASDAQ	PGC	Thu, Sep 5, 2019	27.11	28.22	27.04	27.95
4760	NASDAQ	PGC	Wed, Sep 4, 2019	27.33	27.33	26.81	27.02
4759	NASDAQ	PGC	Tue, Sep 3, 2019	27.98	27.98	26.80	27.01
4758	NASDAQ	PGC	Fri, Aug 30, 2019	28.25	28.56	28.09	28.13
4757	NASDAQ	PGC	Thu, Aug 29, 2019	27.74	28.51	27.74	28.21
4756	NASDAQ	PGC	Wed, Aug 28, 2019	27.25	27.89	27.13	27.71
4755	NASDAQ	PGC	Tue, Aug 27, 2019	27.34	27.49	27.14	27.23
4754	NASDAQ	PGC	Mon, Aug 26, 2019	27.29	27.36	26.93	27.32
4753	NASDAQ	PGC	Fri, Aug 23, 2019	27.40	27.52	27.00	27.07
4752	NASDAQ	PGC	Thu, Aug 22, 2019	27.38	27.51	27.35	27.40
4751	NASDAQ	PGC	Wed, Aug 21, 2019	27.44	27.58	27.19	27.37
4750	NASDAQ	PGC	Tue, Aug 20, 2019	27.43	27.46	27.09	27.29
4749	NASDAQ	PGC	Mon, Aug 19, 2019	27.58	27.78	27.41	27.48
4748	NASDAQ	PGC	Fri, Aug 16, 2019	27.01	27.57	26.87	27.54
4747	NASDAQ	PGC	Thu, Aug 15, 2019	26.99	27.26	26.79	26.85
4746	NASDAQ	PGC	Wed, Aug 14, 2019	26.96	27.13	26.80	26.94
4745	NASDAQ	PGC	Tue, Aug 13, 2019	26.97	27.60	26.70	27.50
4744	NASDAQ	PGC	Mon, Aug 12, 2019	26.98	27.22	26.88	26.95
4743	NASDAQ	PGC	Fri, Aug 9, 2019	26.92	27.36	26.64	27.19
4742	NASDAQ	PGC	Thu, Aug 8, 2019	26.63	27.24	26.63	27.04
4741	NASDAQ	PGC	Wed, Aug 7, 2019	26.49	26.72	26.22	26.47
4740	NASDAQ	PGC	Tue, Aug 6, 2019	26.81	26.91	26.28	26.88
4739	NASDAQ	PGC	Mon, Aug 5, 2019	26.83	27.19	25.98	26.49
4738	NASDAQ	PGC	Fri, Aug 2, 2019	27.26	27.48	27.12	27.32
4737	NASDAQ	PGC	Thu, Aug 1, 2019	28.31	28.32	27.50	27.50
4736	NASDAQ	PGC	Wed, Jul 31, 2019	28.36	28.88	28.31	28.43
4735	NASDAQ	PGC	Tue, Jul 30, 2019	28.22	28.48	27.94	28.39
4734	NASDAQ	PGC	Mon, Jul 29, 2019	28.68	29.05	28.20	28.23
4733	NASDAQ	PGC	Fri, Jul 26, 2019	28.25	28.88	27.76	28.56
4732	NASDAQ	PGC	Thu, Jul 25, 2019	28.49	28.74	27.85	27.86
4731	NASDAQ	PGC	Wed, Jul 24, 2019	27.76	28.66	27.70	28.56
4730	NASDAQ	PGC	Tue, Jul 23, 2019	27.61	27.87	27.47	27.83
4729	NASDAQ	PGC	Mon, Jul 22, 2019	28.05	28.05	27.52	27.64
4728	NASDAQ	PGC	Fri, Jul 19, 2019	27.86	28.22	27.86	28.01
4727	NASDAQ	PGC	Thu, Jul 18, 2019	28.10	28.29	27.77	27.94
4726	NASDAQ	PGC	Wed, Jul 17, 2019	28.08	28.08	27.78	28.02
4725	NASDAQ	PGC	Tue, Jul 16, 2019	28.13	28.29	28.06	28.06
4724	NASDAQ	PGC	Mon, Jul 15, 2019	28.60	28.60	27.97	28.16
4723	NASDAQ	PGC	Fri, Jul 12, 2019	28.20	28.70	28.20	28.59
4722	NASDAQ	PGC	Thu, Jul 11, 2019	28.20	28.21	27.96	28.12
4721	NASDAQ	PGC	Wed, Jul 10, 2019	28.53	28.59	27.85	28.10
4720	NASDAQ	PGC	Tue, Jul 9, 2019	27.93	28.61	27.93	28.46
4719	NASDAQ	PGC	Mon, Jul 8, 2019	28.76	28.76	27.97	28.01
4718	NASDAQ	PGC	Fri, Jul 5, 2019	28.64	29.06	28.37	28.68
4717	NASDAQ	PGC	Wed, Jul 3, 2019	29.04	29.11	28.50	28.62
4716	NASDAQ	PGC	Tue, Jul 2, 2019	28.41	29.01	28.37	28.86
4715	NASDAQ	PGC	Mon, Jul 1, 2019	28.22	28.42	28.06	28.41
4714	NASDAQ	PGC	Fri, Jun 28, 2019	27.85	28.20	27.83	28.12
4713	NASDAQ	PGC	Thu, Jun 27, 2019	27.01	27.72	27.01	27.71
4712	NASDAQ	PGC	Wed, Jun 26, 2019	27.44	27.65	26.98	26.98
4711	NASDAQ	PGC	Tue, Jun 25, 2019	27.44	27.71	27.23	27.38
4710	NASDAQ	PGC	Mon, Jun 24, 2019	27.73	27.96	27.45	27.51
4709	NASDAQ	PGC	Fri, Jun 21, 2019	27.51	27.88	27.51	27.73
4708	NASDAQ	PGC	Thu, Jun 20, 2019	28.33	28.33	27.49	27.66
4707	NASDAQ	PGC	Wed, Jun 19, 2019	27.95	28.26	27.91	28.09
4706	NASDAQ	PGC	Tue, Jun 18, 2019	27.78	28.25	27.78	28.02
4705	NASDAQ	PGC	Mon, Jun 17, 2019	28.03	28.11	27.63	27.70
4704	NASDAQ	PGC	Fri, Jun 14, 2019	28.47	28.47	28.05	28.17
4703	NASDAQ	PGC	Thu, Jun 13, 2019	28.44	28.70	28.24	28.35
4702	NASDAQ	PGC	Wed, Jun 12, 2019	28.22	28.46	28.08	28.31
4701	NASDAQ	PGC	Tue, Jun 11, 2019	28.31	28.58	28.15	28.36
4700	NASDAQ	PGC	Mon, Jun 10, 2019	28.00	28.58	28.00	28.20
4699	NASDAQ	PGC	Fri, Jun 7, 2019	27.99	28.23	27.82	27.96
4698	NASDAQ	PGC	Thu, Jun 6, 2019	28.22	28.48	27.84	28.03
4697	NASDAQ	PGC	Wed, Jun 5, 2019	28.41	28.44	28.04	28.22
4696	NASDAQ	PGC	Tue, Jun 4, 2019	27.70	28.51	27.70	28.49
4695	NASDAQ	PGC	Mon, Jun 3, 2019	26.90	27.55	26.29	27.37
4694	NASDAQ	PGC	Fri, May 31, 2019	27.07	27.20	26.97	27.04
4693	NASDAQ	PGC	Thu, May 30, 2019	27.59	27.72	27.25	27.45
4692	NASDAQ	PGC	Wed, May 29, 2019	27.28	27.71	27.17	27.58
4691	NASDAQ	PGC	Tue, May 28, 2019	27.52	27.68	27.23	27.45
4690	NASDAQ	PGC	Fri, May 24, 2019	27.28	27.63	27.28	27.58
4689	NASDAQ	PGC	Thu, May 23, 2019	27.18	27.23	26.78	27.22
4688	NASDAQ	PGC	Wed, May 22, 2019	27.91	27.91	27.38	27.47
4687	NASDAQ	PGC	Tue, May 21, 2019	27.70	27.94	27.64	27.79
4686	NASDAQ	PGC	Mon, May 20, 2019	27.38	27.94	27.38	27.74
4685	NASDAQ	PGC	Fri, May 17, 2019	27.28	27.78	27.28	27.43
4684	NASDAQ	PGC	Thu, May 16, 2019	27.28	27.76	26.99	27.53
4683	NASDAQ	PGC	Wed, May 15, 2019	27.33	27.53	27.11	27.27
4682	NASDAQ	PGC	Tue, May 14, 2019	27.09	27.80	27.09	27.60
4681	NASDAQ	PGC	Mon, May 13, 2019	27.73	27.73	27.04	27.12
4680	NASDAQ	PGC	Fri, May 10, 2019	28.19	28.21	27.78	28.11
4679	NASDAQ	PGC	Thu, May 9, 2019	28.10	28.52	27.93	28.29
4678	NASDAQ	PGC	Wed, May 8, 2019	28.65	28.72	28.33	28.36
4677	NASDAQ	PGC	Tue, May 7, 2019	29.12	29.60	28.72	28.90
4676	NASDAQ	PGC	Mon, May 6, 2019	28.53	29.44	28.41	29.39
4675	NASDAQ	PGC	Fri, May 3, 2019	28.82	29.27	28.58	28.87
4674	NASDAQ	PGC	Thu, May 2, 2019	28.46	29.04	28.46	28.81
4673	NASDAQ	PGC	Wed, May 1, 2019	28.92	29.07	28.22	28.42
4672	NASDAQ	PGC	Tue, Apr 30, 2019	29.08	29.21	28.77	28.93
4671	NASDAQ	PGC	Mon, Apr 29, 2019	28.14	29.41	28.14	29.33
4670	NASDAQ	PGC	Fri, Apr 26, 2019	27.37	28.33	27.04	28.15
4669	NASDAQ	PGC	Thu, Apr 25, 2019	27.48	27.70	26.99	27.05
4668	NASDAQ	PGC	Wed, Apr 24, 2019	27.14	27.74	27.06	27.64
4667	NASDAQ	PGC	Tue, Apr 23, 2019	26.57	27.19	26.45	27.15
4666	NASDAQ	PGC	Mon, Apr 22, 2019	26.92	26.92	26.39	26.55
4665	NASDAQ	PGC	Thu, Apr 18, 2019	27.32	27.43	26.93	27.02
4664	NASDAQ	PGC	Wed, Apr 17, 2019	27.58	27.58	27.22	27.45
4663	NASDAQ	PGC	Tue, Apr 16, 2019	27.24	27.56	27.09	27.47
4662	NASDAQ	PGC	Mon, Apr 15, 2019	27.60	27.60	27.10	27.19
4661	NASDAQ	PGC	Fri, Apr 12, 2019	27.41	27.69	27.18	27.51
4660	NASDAQ	PGC	Thu, Apr 11, 2019	27.20	27.42	27.06	27.25
4659	NASDAQ	PGC	Wed, Apr 10, 2019	26.83	27.18	26.60	27.14
4658	NASDAQ	PGC	Tue, Apr 9, 2019	27.25	27.25	26.83	26.83
4657	NASDAQ	PGC	Mon, Apr 8, 2019	26.97	27.38	26.97	27.31
4656	NASDAQ	PGC	Fri, Apr 5, 2019	26.91	27.16	26.79	27.14
4655	NASDAQ	PGC	Thu, Apr 4, 2019	26.53	27.03	26.41	27.01
4654	NASDAQ	PGC	Wed, Apr 3, 2019	26.83	26.91	26.44	26.52
4653	NASDAQ	PGC	Tue, Apr 2, 2019	26.77	26.90	26.39	26.59
4652	NASDAQ	PGC	Mon, Apr 1, 2019	26.35	26.92	26.24	26.76
4651	NASDAQ	PGC	Fri, Mar 29, 2019	26.01	26.68	25.80	26.22
4650	NASDAQ	PGC	Thu, Mar 28, 2019	26.01	26.23	25.73	26.22
4649	NASDAQ	PGC	Wed, Mar 27, 2019	25.80	26.20	25.62	26.02
4648	NASDAQ	PGC	Tue, Mar 26, 2019	25.70	26.01	25.53	25.88
4647	NASDAQ	PGC	Mon, Mar 25, 2019	25.09	25.83	25.00	25.50
4646	NASDAQ	PGC	Fri, Mar 22, 2019	25.93	26.09	24.95	25.28
4645	NASDAQ	PGC	Thu, Mar 21, 2019	26.12	26.56	26.03	26.13
4644	NASDAQ	PGC	Wed, Mar 20, 2019	27.00	27.15	26.28	26.34
4643	NASDAQ	PGC	Tue, Mar 19, 2019	27.81	28.00	26.94	27.03
4642	NASDAQ	PGC	Mon, Mar 18, 2019	27.49	27.95	27.49	27.75
4641	NASDAQ	PGC	Fri, Mar 15, 2019	27.58	27.85	27.44	27.48
4640	NASDAQ	PGC	Thu, Mar 14, 2019	27.67	27.72	27.14	27.61
4639	NASDAQ	PGC	Wed, Mar 13, 2019	27.81	27.95	27.38	27.66
4638	NASDAQ	PGC	Tue, Mar 12, 2019	27.83	28.00	27.59	27.65
4637	NASDAQ	PGC	Mon, Mar 11, 2019	27.59	28.04	27.48	27.75
4636	NASDAQ	PGC	Fri, Mar 8, 2019	27.54	27.98	27.44	27.44
4635	NASDAQ	PGC	Thu, Mar 7, 2019	28.30	28.42	27.49	27.62
4634	NASDAQ	PGC	Wed, Mar 6, 2019	29.14	29.23	28.30	28.37
4633	NASDAQ	PGC	Tue, Mar 5, 2019	29.10	29.18	28.87	29.14
4632	NASDAQ	PGC	Mon, Mar 4, 2019	29.28	29.54	29.02	29.09
4631	NASDAQ	PGC	Fri, Mar 1, 2019	29.31	29.36	28.91	29.36
4630	NASDAQ	PGC	Thu, Feb 28, 2019	29.56	29.60	29.07	29.08
4629	NASDAQ	PGC	Wed, Feb 27, 2019	29.59	30.06	29.48	29.49
4628	NASDAQ	PGC	Tue, Feb 26, 2019	30.16	30.59	29.70	29.70
4627	NASDAQ	PGC	Mon, Feb 25, 2019	30.10	30.60	30.02	30.18
4626	NASDAQ	PGC	Fri, Feb 22, 2019	29.45	29.99	28.97	29.94
4625	NASDAQ	PGC	Thu, Feb 21, 2019	29.55	29.64	29.30	29.46
4624	NASDAQ	PGC	Wed, Feb 20, 2019	29.17	29.58	28.88	29.56
4623	NASDAQ	PGC	Tue, Feb 19, 2019	28.55	29.28	27.77	29.17
4622	NASDAQ	PGC	Fri, Feb 15, 2019	28.44	28.75	28.44	28.59
4621	NASDAQ	PGC	Thu, Feb 14, 2019	28.30	28.93	27.99	28.28
4620	NASDAQ	PGC	Wed, Feb 13, 2019	28.04	28.49	28.04	28.37
4619	NASDAQ	PGC	Tue, Feb 12, 2019	27.50	28.07	27.34	28.03
4618	NASDAQ	PGC	Mon, Feb 11, 2019	27.30	27.46	26.91	27.43
4617	NASDAQ	PGC	Fri, Feb 8, 2019	27.12	27.37	27.01	27.16
4616	NASDAQ	PGC	Thu, Feb 7, 2019	27.20	27.55	27.04	27.23
4615	NASDAQ	PGC	Wed, Feb 6, 2019	27.32	27.44	27.06	27.14
4614	NASDAQ	PGC	Tue, Feb 5, 2019	27.23	27.46	27.03	27.38
4613	NASDAQ	PGC	Mon, Feb 4, 2019	26.96	27.26	26.78	27.14
4612	NASDAQ	PGC	Fri, Feb 1, 2019	26.68	27.06	26.68	26.97
4611	NASDAQ	PGC	Thu, Jan 31, 2019	26.82	26.96	26.28	26.69
4610	NASDAQ	PGC	Wed, Jan 30, 2019	27.00	27.19	26.85	26.96
4609	NASDAQ	PGC	Tue, Jan 29, 2019	27.29	27.78	26.97	27.00
4608	NASDAQ	PGC	Mon, Jan 28, 2019	26.86	27.87	26.63	27.46
4607	NASDAQ	PGC	Fri, Jan 25, 2019	27.06	27.19	25.87	27.11
4606	NASDAQ	PGC	Thu, Jan 24, 2019	27.22	27.41	26.79	27.07
4605	NASDAQ	PGC	Wed, Jan 23, 2019	27.61	27.76	27.21	27.36
4604	NASDAQ	PGC	Tue, Jan 22, 2019	27.56	27.79	27.31	27.61
4603	NASDAQ	PGC	Fri, Jan 18, 2019	27.52	27.99	26.93	27.71
4602	NASDAQ	PGC	Thu, Jan 17, 2019	26.87	27.55	26.68	27.52
4601	NASDAQ	PGC	Wed, Jan 16, 2019	26.33	27.01	26.27	26.93
4600	NASDAQ	PGC	Tue, Jan 15, 2019	26.15	26.30	25.93	26.27
4599	NASDAQ	PGC	Mon, Jan 14, 2019	26.24	26.64	26.16	26.17
4598	NASDAQ	PGC	Fri, Jan 11, 2019	26.45	26.50	26.15	26.37
4597	NASDAQ	PGC	Thu, Jan 10, 2019	26.56	26.65	26.44	26.58
4596	NASDAQ	PGC	Wed, Jan 9, 2019	27.14	27.20	26.58	26.72
4595	NASDAQ	PGC	Tue, Jan 8, 2019	26.64	27.18	26.47	27.11
4594	NASDAQ	PGC	Mon, Jan 7, 2019	26.16	26.53	25.88	26.51
4593	NASDAQ	PGC	Fri, Jan 4, 2019	25.88	26.43	25.84	26.22
4592	NASDAQ	PGC	Thu, Jan 3, 2019	25.48	25.85	25.38	25.68
4591	NASDAQ	PGC	Wed, Jan 2, 2019	24.94	25.70	24.61	25.67
4590	NASDAQ	PGC	Mon, Dec 31, 2018	25.25	25.26	24.81	25.18
4589	NASDAQ	PGC	Fri, Dec 28, 2018	24.89	25.43	24.65	25.11
4588	NASDAQ	PGC	Thu, Dec 27, 2018	24.70	24.90	24.27	24.83
4587	NASDAQ	PGC	Wed, Dec 26, 2018	24.43	24.96	23.96	24.91
4586	NASDAQ	PGC	Mon, Dec 24, 2018	24.19	24.53	24.15	24.33
4585	NASDAQ	PGC	Fri, Dec 21, 2018	24.40	24.56	24.14	24.30
4584	NASDAQ	PGC	Thu, Dec 20, 2018	24.17	24.49	24.14	24.35
4583	NASDAQ	PGC	Wed, Dec 19, 2018	25.04	25.19	23.99	24.18
4582	NASDAQ	PGC	Tue, Dec 18, 2018	25.17	25.61	24.89	25.03
4581	NASDAQ	PGC	Mon, Dec 17, 2018	25.59	25.92	25.05	25.12
4580	NASDAQ	PGC	Fri, Dec 14, 2018	25.49	25.88	25.23	25.75
4579	NASDAQ	PGC	Thu, Dec 13, 2018	25.98	25.98	25.46	25.65
4578	NASDAQ	PGC	Wed, Dec 12, 2018	25.62	26.31	25.18	25.92
4577	NASDAQ	PGC	Tue, Dec 11, 2018	26.04	26.07	25.15	25.42
4576	NASDAQ	PGC	Mon, Dec 10, 2018	25.97	26.10	25.27	25.85
4575	NASDAQ	PGC	Fri, Dec 7, 2018	26.58	27.00	25.77	26.01
4574	NASDAQ	PGC	Thu, Dec 6, 2018	26.46	28.17	26.06	26.64
4573	NASDAQ	PGC	Tue, Dec 4, 2018	28.00	28.01	26.80	26.83
4572	NASDAQ	PGC	Mon, Dec 3, 2018	28.90	29.06	27.50	28.06
4571	NASDAQ	PGC	Fri, Nov 30, 2018	28.21	28.65	28.21	28.61
4570	NASDAQ	PGC	Thu, Nov 29, 2018	27.79	28.99	27.73	28.29
4569	NASDAQ	PGC	Wed, Nov 28, 2018	27.54	28.09	27.12	27.91
4568	NASDAQ	PGC	Tue, Nov 27, 2018	27.72	28.08	27.53	27.53
4567	NASDAQ	PGC	Mon, Nov 26, 2018	27.82	28.65	27.82	27.83
4566	NASDAQ	PGC	Fri, Nov 23, 2018	27.51	27.95	27.40	27.67
4565	NASDAQ	PGC	Wed, Nov 21, 2018	27.24	27.91	27.15	27.46
4564	NASDAQ	PGC	Tue, Nov 20, 2018	27.31	27.52	27.11	27.21
4563	NASDAQ	PGC	Mon, Nov 19, 2018	27.59	28.06	27.16	27.53
4562	NASDAQ	PGC	Fri, Nov 16, 2018	27.84	27.91	27.46	27.63
4561	NASDAQ	PGC	Thu, Nov 15, 2018	27.43	28.33	27.27	28.04
4560	NASDAQ	PGC	Wed, Nov 14, 2018	28.70	28.70	27.44	27.59
4559	NASDAQ	PGC	Tue, Nov 13, 2018	28.07	28.78	27.88	28.55
4558	NASDAQ	PGC	Mon, Nov 12, 2018	27.91	28.87	27.77	28.03
4557	NASDAQ	PGC	Fri, Nov 9, 2018	27.97	28.14	27.38	27.95
4556	NASDAQ	PGC	Thu, Nov 8, 2018	27.59	28.27	26.85	28.14
4555	NASDAQ	PGC	Wed, Nov 7, 2018	27.61	27.88	27.15	27.82
4554	NASDAQ	PGC	Tue, Nov 6, 2018	27.15	28.14	26.68	27.57
4553	NASDAQ	PGC	Mon, Nov 5, 2018	27.58	28.21	27.19	27.24
4552	NASDAQ	PGC	Fri, Nov 2, 2018	27.23	27.67	27.20	27.67
4551	NASDAQ	PGC	Thu, Nov 1, 2018	26.98	27.35	26.88	27.24
4550	NASDAQ	PGC	Wed, Oct 31, 2018	27.53	27.53	26.95	26.99
4549	NASDAQ	PGC	Tue, Oct 30, 2018	27.41	27.78	27.08	27.41
4548	NASDAQ	PGC	Mon, Oct 29, 2018	27.45	28.73	27.18	27.38
4547	NASDAQ	PGC	Fri, Oct 26, 2018	27.40	28.15	27.40	27.43
4546	NASDAQ	PGC	Thu, Oct 25, 2018	26.93	28.19	25.82	28.05
4545	NASDAQ	PGC	Wed, Oct 24, 2018	28.45	28.45	26.96	27.03
4544	NASDAQ	PGC	Tue, Oct 23, 2018	28.21	28.70	27.50	28.49
4543	NASDAQ	PGC	Mon, Oct 22, 2018	29.17	29.18	28.38	28.46
4542	NASDAQ	PGC	Fri, Oct 19, 2018	29.44	29.70	29.14	29.16
4541	NASDAQ	PGC	Thu, Oct 18, 2018	29.58	29.73	29.42	29.47
4540	NASDAQ	PGC	Wed, Oct 17, 2018	29.67	29.84	29.30	29.65
4539	NASDAQ	PGC	Tue, Oct 16, 2018	29.94	30.29	29.19	29.70
4538	NASDAQ	PGC	Mon, Oct 15, 2018	29.25	29.88	29.23	29.83
4537	NASDAQ	PGC	Fri, Oct 12, 2018	29.64	30.53	28.67	29.32
4536	NASDAQ	PGC	Thu, Oct 11, 2018	30.06	30.18	29.30	29.41
4535	NASDAQ	PGC	Wed, Oct 10, 2018	30.44	30.77	30.13	30.16
4534	NASDAQ	PGC	Tue, Oct 9, 2018	30.07	30.57	30.07	30.45
4533	NASDAQ	PGC	Mon, Oct 8, 2018	30.36	30.75	30.06	30.23
4532	NASDAQ	PGC	Fri, Oct 5, 2018	30.88	30.88	30.30	30.37
4531	NASDAQ	PGC	Thu, Oct 4, 2018	30.64	30.95	30.52	30.88
4530	NASDAQ	PGC	Wed, Oct 3, 2018	30.29	31.00	30.29	30.64
4529	NASDAQ	PGC	Tue, Oct 2, 2018	30.43	30.43	30.18	30.19
4528	NASDAQ	PGC	Mon, Oct 1, 2018	31.04	31.16	30.49	30.50
4527	NASDAQ	PGC	Fri, Sep 28, 2018	30.89	31.07	30.37	30.89
4526	NASDAQ	PGC	Thu, Sep 27, 2018	30.66	30.98	30.66	30.79
4525	NASDAQ	PGC	Wed, Sep 26, 2018	30.95	31.13	30.44	30.67
4524	NASDAQ	PGC	Tue, Sep 25, 2018	31.35	31.48	30.90	30.96
4523	NASDAQ	PGC	Mon, Sep 24, 2018	32.17	32.17	31.19	31.26
4522	NASDAQ	PGC	Fri, Sep 21, 2018	32.13	32.68	31.80	32.35
4521	NASDAQ	PGC	Thu, Sep 20, 2018	31.85	32.32	31.85	32.14
4520	NASDAQ	PGC	Wed, Sep 19, 2018	31.82	32.26	31.07	31.86
4519	NASDAQ	PGC	Tue, Sep 18, 2018	32.12	32.30	31.85	31.88
4518	NASDAQ	PGC	Mon, Sep 17, 2018	32.32	32.32	31.94	32.11
4517	NASDAQ	PGC	Fri, Sep 14, 2018	32.14	32.57	31.75	32.44
4516	NASDAQ	PGC	Thu, Sep 13, 2018	32.80	32.80	32.06	32.14
4515	NASDAQ	PGC	Wed, Sep 12, 2018	32.95	33.13	32.54	32.64
4514	NASDAQ	PGC	Tue, Sep 11, 2018	33.22	33.47	32.94	33.00
4513	NASDAQ	PGC	Mon, Sep 10, 2018	33.83	33.84	33.25	33.32
4512	NASDAQ	PGC	Fri, Sep 7, 2018	33.87	33.90	33.45	33.82
4511	NASDAQ	PGC	Thu, Sep 6, 2018	34.03	34.30	33.67	33.88
4510	NASDAQ	PGC	Wed, Sep 5, 2018	33.79	34.13	33.74	34.13
4509	NASDAQ	PGC	Tue, Sep 4, 2018	33.39	33.79	33.02	33.74
4508	NASDAQ	PGC	Fri, Aug 31, 2018	33.61	33.80	33.18	33.41
4507	NASDAQ	PGC	Thu, Aug 30, 2018	34.17	34.19	33.73	33.82
4506	NASDAQ	PGC	Wed, Aug 29, 2018	33.94	34.81	33.75	34.26
4505	NASDAQ	PGC	Tue, Aug 28, 2018	33.80	34.02	33.61	33.78
4504	NASDAQ	PGC	Mon, Aug 27, 2018	33.75	34.24	33.71	33.74
4503	NASDAQ	PGC	Fri, Aug 24, 2018	33.14	33.78	33.14	33.58
4502	NASDAQ	PGC	Thu, Aug 23, 2018	32.97	33.15	32.83	33.11
4501	NASDAQ	PGC	Wed, Aug 22, 2018	33.12	33.33	32.96	33.10
4500	NASDAQ	PGC	Tue, Aug 21, 2018	32.80	33.25	32.80	33.13
4499	NASDAQ	PGC	Mon, Aug 20, 2018	33.06	33.18	32.80	32.81
4498	NASDAQ	PGC	Fri, Aug 17, 2018	32.78	33.36	32.36	32.98
4497	NASDAQ	PGC	Thu, Aug 16, 2018	32.67	33.09	32.50	32.87
4496	NASDAQ	PGC	Wed, Aug 15, 2018	32.99	33.08	31.95	32.51
4495	NASDAQ	PGC	Tue, Aug 14, 2018	32.74	33.27	32.74	32.97
4494	NASDAQ	PGC	Mon, Aug 13, 2018	32.69	32.97	32.62	32.68
4493	NASDAQ	PGC	Fri, Aug 10, 2018	33.00	33.16	32.76	32.85
4492	NASDAQ	PGC	Thu, Aug 9, 2018	33.56	33.56	32.97	33.05
4491	NASDAQ	PGC	Wed, Aug 8, 2018	33.07	33.58	32.70	33.55
4490	NASDAQ	PGC	Tue, Aug 7, 2018	33.05	33.45	33.00	33.14
4489	NASDAQ	PGC	Mon, Aug 6, 2018	32.78	33.08	32.53	33.06
4488	NASDAQ	PGC	Fri, Aug 3, 2018	33.21	33.49	32.74	32.78
4487	NASDAQ	PGC	Thu, Aug 2, 2018	33.05	33.26	33.00	33.20
4486	NASDAQ	PGC	Wed, Aug 1, 2018	32.94	33.25	32.80	33.11
4485	NASDAQ	PGC	Tue, Jul 31, 2018	33.38	33.54	32.51	32.88
4484	NASDAQ	PGC	Mon, Jul 30, 2018	33.77	33.77	33.34	33.38
4483	NASDAQ	PGC	Fri, Jul 27, 2018	34.43	35.07	33.73	33.77
4482	NASDAQ	PGC	Thu, Jul 26, 2018	34.46	35.12	34.25	34.29
4481	NASDAQ	PGC	Wed, Jul 25, 2018	34.79	34.79	34.33	34.39
4480	NASDAQ	PGC	Tue, Jul 24, 2018	35.19	35.19	34.65	34.73
4479	NASDAQ	PGC	Mon, Jul 23, 2018	34.52	35.15	34.52	34.93
4478	NASDAQ	PGC	Fri, Jul 20, 2018	34.60	34.87	34.38	34.61
4477	NASDAQ	PGC	Thu, Jul 19, 2018	34.38	34.70	34.19	34.63
4476	NASDAQ	PGC	Wed, Jul 18, 2018	34.23	34.49	34.18	34.37
4475	NASDAQ	PGC	Tue, Jul 17, 2018	34.47	34.74	34.22	34.24
4474	NASDAQ	PGC	Mon, Jul 16, 2018	34.02	34.86	33.91	34.48
4473	NASDAQ	PGC	Fri, Jul 13, 2018	34.26	34.26	33.93	33.96
4472	NASDAQ	PGC	Thu, Jul 12, 2018	34.74	34.74	33.94	34.25
4471	NASDAQ	PGC	Wed, Jul 11, 2018	34.65	34.94	34.52	34.54
4470	NASDAQ	PGC	Tue, Jul 10, 2018	35.32	35.54	34.59	34.74
4469	NASDAQ	PGC	Mon, Jul 9, 2018	35.20	35.59	34.97	35.33
4468	NASDAQ	PGC	Fri, Jul 6, 2018	34.99	35.29	34.99	35.10
4467	NASDAQ	PGC	Thu, Jul 5, 2018	35.14	35.20	34.87	34.98
4466	NASDAQ	PGC	Tue, Jul 3, 2018	35.17	35.42	34.90	34.95
4465	NASDAQ	PGC	Mon, Jul 2, 2018	34.35	35.28	34.35	35.17
4464	NASDAQ	PGC	Fri, Jun 29, 2018	34.74	34.98	34.46	34.59
4463	NASDAQ	PGC	Thu, Jun 28, 2018	34.37	34.80	34.29	34.64
4462	NASDAQ	PGC	Wed, Jun 27, 2018	35.03	35.03	34.30	34.34
4461	NASDAQ	PGC	Tue, Jun 26, 2018	35.23	35.23	34.78	35.02
4460	NASDAQ	PGC	Mon, Jun 25, 2018	35.80	35.80	34.96	35.10
4459	NASDAQ	PGC	Fri, Jun 22, 2018	35.98	36.23	35.54	35.94
4458	NASDAQ	PGC	Thu, Jun 21, 2018	36.25	36.34	35.56	35.85
4457	NASDAQ	PGC	Wed, Jun 20, 2018	35.76	36.42	35.27	36.26
4456	NASDAQ	PGC	Tue, Jun 19, 2018	34.81	35.83	34.81	35.59
4455	NASDAQ	PGC	Mon, Jun 18, 2018	34.34	35.15	34.10	34.97
4454	NASDAQ	PGC	Fri, Jun 15, 2018	34.02	34.66	33.90	34.49
4453	NASDAQ	PGC	Thu, Jun 14, 2018	34.59	34.59	33.96	34.23
4452	NASDAQ	PGC	Wed, Jun 13, 2018	34.30	34.75	34.00	34.55
4451	NASDAQ	PGC	Tue, Jun 12, 2018	34.95	35.58	34.22	34.34
4450	NASDAQ	PGC	Mon, Jun 11, 2018	35.51	35.70	34.76	34.96
4449	NASDAQ	PGC	Fri, Jun 8, 2018	35.51	35.82	35.36	35.52
4448	NASDAQ	PGC	Thu, Jun 7, 2018	35.84	35.95	35.39	35.59
4447	NASDAQ	PGC	Wed, Jun 6, 2018	35.44	36.55	35.39	35.76
4446	NASDAQ	PGC	Tue, Jun 5, 2018	35.27	35.43	35.04	35.39
4445	NASDAQ	PGC	Mon, Jun 4, 2018	35.21	35.21	34.91	35.15
4444	NASDAQ	PGC	Fri, Jun 1, 2018	34.76	36.28	34.67	35.05
4443	NASDAQ	PGC	Thu, May 31, 2018	34.92	35.17	34.26	34.50
4442	NASDAQ	PGC	Wed, May 30, 2018	34.64	35.43	34.58	34.99
4441	NASDAQ	PGC	Tue, May 29, 2018	34.91	35.11	34.20	34.44
4440	NASDAQ	PGC	Fri, May 25, 2018	34.40	36.88	34.40	35.24
4439	NASDAQ	PGC	Thu, May 24, 2018	34.02	34.86	33.79	34.47
4438	NASDAQ	PGC	Wed, May 23, 2018	32.85	34.04	32.62	34.01
4437	NASDAQ	PGC	Tue, May 22, 2018	33.05	33.24	32.85	32.88
4436	NASDAQ	PGC	Mon, May 21, 2018	32.87	33.38	32.87	33.08
4435	NASDAQ	PGC	Fri, May 18, 2018	33.16	33.27	32.78	32.78
4434	NASDAQ	PGC	Thu, May 17, 2018	32.70	33.27	32.68	32.92
4433	NASDAQ	PGC	Wed, May 16, 2018	32.73	33.10	32.52	32.66
4432	NASDAQ	PGC	Tue, May 15, 2018	32.53	33.13	32.30	32.67
4431	NASDAQ	PGC	Mon, May 14, 2018	33.07	33.22	32.64	32.73
4430	NASDAQ	PGC	Fri, May 11, 2018	33.01	33.49	33.00	33.11
4429	NASDAQ	PGC	Thu, May 10, 2018	32.87	33.28	32.76	33.02
4428	NASDAQ	PGC	Wed, May 9, 2018	32.98	33.72	32.80	32.93
4427	NASDAQ	PGC	Tue, May 8, 2018	32.56	33.25	32.46	32.99
4426	NASDAQ	PGC	Mon, May 7, 2018	32.11	33.03	32.11	32.74
4425	NASDAQ	PGC	Fri, May 4, 2018	32.07	33.03	32.06	32.80
4424	NASDAQ	PGC	Thu, May 3, 2018	32.26	32.77	31.79	32.20
4423	NASDAQ	PGC	Wed, May 2, 2018	32.72	32.85	32.22	32.31
4422	NASDAQ	PGC	Tue, May 1, 2018	33.05	33.76	32.63	32.85
4421	NASDAQ	PGC	Mon, Apr 30, 2018	34.02	34.16	32.97	33.04
4420	NASDAQ	PGC	Fri, Apr 27, 2018	33.89	34.24	33.61	33.92
4419	NASDAQ	PGC	Thu, Apr 26, 2018	34.17	34.29	33.74	33.95
4418	NASDAQ	PGC	Wed, Apr 25, 2018	34.23	34.45	33.72	34.06
4417	NASDAQ	PGC	Tue, Apr 24, 2018	34.30	35.52	33.89	34.29
4416	NASDAQ	PGC	Mon, Apr 23, 2018	34.09	34.29	33.98	34.23
4415	NASDAQ	PGC	Fri, Apr 20, 2018	33.96	34.50	33.93	34.05
4414	NASDAQ	PGC	Thu, Apr 19, 2018	33.69	34.34	33.63	34.07
4413	NASDAQ	PGC	Wed, Apr 18, 2018	34.22	34.51	33.66	33.71
4412	NASDAQ	PGC	Tue, Apr 17, 2018	34.36	35.89	33.95	34.18
4411	NASDAQ	PGC	Mon, Apr 16, 2018	34.06	34.23	33.70	34.11
4410	NASDAQ	PGC	Fri, Apr 13, 2018	34.30	34.76	33.81	33.93
4409	NASDAQ	PGC	Thu, Apr 12, 2018	33.82	34.58	33.60	34.14
4408	NASDAQ	PGC	Wed, Apr 11, 2018	33.41	34.84	33.38	33.73
4407	NASDAQ	PGC	Tue, Apr 10, 2018	33.47	33.86	33.35	33.54
4406	NASDAQ	PGC	Mon, Apr 9, 2018	33.55	33.98	33.16	33.18
4405	NASDAQ	PGC	Fri, Apr 6, 2018	34.15	34.21	33.08	33.30
4404	NASDAQ	PGC	Thu, Apr 5, 2018	34.42	34.49	33.74	34.26
4403	NASDAQ	PGC	Wed, Apr 4, 2018	33.26	34.44	33.26	34.24
4402	NASDAQ	PGC	Tue, Apr 3, 2018	33.32	34.87	33.01	33.75
4401	NASDAQ	PGC	Mon, Apr 2, 2018	33.38	33.67	32.77	33.15
4400	NASDAQ	PGC	Thu, Mar 29, 2018	33.84	34.12	33.34	33.39
4399	NASDAQ	PGC	Wed, Mar 28, 2018	32.95	33.80	32.95	33.76
4398	NASDAQ	PGC	Tue, Mar 27, 2018	33.52	34.21	32.77	32.91
4397	NASDAQ	PGC	Mon, Mar 26, 2018	33.00	33.59	32.59	33.50
4396	NASDAQ	PGC	Fri, Mar 23, 2018	34.09	35.17	32.55	32.55
4395	NASDAQ	PGC	Thu, Mar 22, 2018	34.71	34.80	33.86	33.99
4394	NASDAQ	PGC	Wed, Mar 21, 2018	35.26	35.26	34.86	34.99
4393	NASDAQ	PGC	Tue, Mar 20, 2018	35.59	36.08	34.61	35.33
4392	NASDAQ	PGC	Mon, Mar 19, 2018	35.47	35.84	35.23	35.60
4391	NASDAQ	PGC	Fri, Mar 16, 2018	34.99	35.86	33.88	35.60
4390	NASDAQ	PGC	Thu, Mar 15, 2018	34.52	35.14	34.25	35.05
4389	NASDAQ	PGC	Wed, Mar 14, 2018	34.97	34.97	34.41	34.49
4388	NASDAQ	PGC	Tue, Mar 13, 2018	34.90	35.26	34.47	34.85
4387	NASDAQ	PGC	Mon, Mar 12, 2018	34.84	34.95	34.55	34.77
4386	NASDAQ	PGC	Fri, Mar 9, 2018	34.31	34.75	34.24	34.71
4385	NASDAQ	PGC	Thu, Mar 8, 2018	34.62	34.80	33.91	34.22
4384	NASDAQ	PGC	Wed, Mar 7, 2018	34.27	34.75	34.16	34.50
4383	NASDAQ	PGC	Tue, Mar 6, 2018	34.38	34.66	33.79	34.51
4382	NASDAQ	PGC	Mon, Mar 5, 2018	33.92	34.59	33.39	34.23
4381	NASDAQ	PGC	Fri, Mar 2, 2018	33.42	34.20	33.40	34.07
4380	NASDAQ	PGC	Thu, Mar 1, 2018	32.91	33.77	32.44	33.70
4379	NASDAQ	PGC	Wed, Feb 28, 2018	33.62	34.06	32.81	32.98
4378	NASDAQ	PGC	Tue, Feb 27, 2018	34.04	34.20	33.51	33.58
4377	NASDAQ	PGC	Mon, Feb 26, 2018	34.12	34.20	33.60	34.03
4376	NASDAQ	PGC	Fri, Feb 23, 2018	34.22	34.22	33.57	33.98
4375	NASDAQ	PGC	Thu, Feb 22, 2018	34.52	34.66	33.65	33.72
4374	NASDAQ	PGC	Wed, Feb 21, 2018	34.62	35.40	34.57	34.79
4373	NASDAQ	PGC	Tue, Feb 20, 2018	35.53	35.65	34.44	34.51
4372	NASDAQ	PGC	Fri, Feb 16, 2018	34.52	35.91	34.52	35.76
4371	NASDAQ	PGC	Thu, Feb 15, 2018	34.91	35.15	34.51	34.66
4370	NASDAQ	PGC	Wed, Feb 14, 2018	33.96	35.11	33.96	34.77
4369	NASDAQ	PGC	Tue, Feb 13, 2018	34.01	34.51	33.87	34.08
4368	NASDAQ	PGC	Mon, Feb 12, 2018	34.40	35.05	33.40	34.16
4367	NASDAQ	PGC	Fri, Feb 9, 2018	34.58	35.12	34.16	34.32
4366	NASDAQ	PGC	Thu, Feb 8, 2018	35.03	35.03	34.11	34.25
4365	NASDAQ	PGC	Wed, Feb 7, 2018	34.56	35.40	34.25	35.03
4364	NASDAQ	PGC	Tue, Feb 6, 2018	33.76	35.10	33.69	34.81
4363	NASDAQ	PGC	Mon, Feb 5, 2018	35.30	37.96	34.31	34.37
4362	NASDAQ	PGC	Fri, Feb 2, 2018	35.86	36.77	35.43	35.60
4361	NASDAQ	PGC	Thu, Feb 1, 2018	35.42	36.04	35.10	35.99
4360	NASDAQ	PGC	Wed, Jan 31, 2018	36.58	37.39	35.40	35.52
4359	NASDAQ	PGC	Tue, Jan 30, 2018	35.55	36.81	35.15	36.50
4358	NASDAQ	PGC	Mon, Jan 29, 2018	36.13	36.58	35.19	35.72
4357	NASDAQ	PGC	Fri, Jan 26, 2018	35.14	36.59	34.92	35.18
4356	NASDAQ	PGC	Thu, Jan 25, 2018	35.08	36.13	35.00	35.13
4355	NASDAQ	PGC	Wed, Jan 24, 2018	36.32	36.45	35.54	35.65
4354	NASDAQ	PGC	Tue, Jan 23, 2018	36.51	36.76	34.62	36.20
4353	NASDAQ	PGC	Mon, Jan 22, 2018	36.74	36.74	36.30	36.57
4352	NASDAQ	PGC	Fri, Jan 19, 2018	36.30	37.26	36.30	36.88
4351	NASDAQ	PGC	Thu, Jan 18, 2018	36.70	36.99	35.69	36.35
4350	NASDAQ	PGC	Wed, Jan 17, 2018	36.73	37.12	36.21	36.75
4349	NASDAQ	PGC	Tue, Jan 16, 2018	37.23	38.00	36.55	36.57
4348	NASDAQ	PGC	Fri, Jan 12, 2018	36.70	37.30	36.53	37.05
4347	NASDAQ	PGC	Thu, Jan 11, 2018	35.89	36.56	35.55	36.52
4346	NASDAQ	PGC	Wed, Jan 10, 2018	35.43	36.36	35.43	35.70
4345	NASDAQ	PGC	Tue, Jan 9, 2018	35.48	36.01	35.25	35.44
4344	NASDAQ	PGC	Mon, Jan 8, 2018	35.57	36.45	35.47	35.51
4343	NASDAQ	PGC	Fri, Jan 5, 2018	35.94	36.13	35.33	35.61
4342	NASDAQ	PGC	Thu, Jan 4, 2018	35.73	36.24	35.56	35.86
4341	NASDAQ	PGC	Wed, Jan 3, 2018	35.22	35.50	34.90	35.42
4340	NASDAQ	PGC	Tue, Jan 2, 2018	35.16	35.69	34.65	35.26
4339	NASDAQ	PGC	Fri, Dec 29, 2017	35.31	35.90	35.01	35.02
4338	NASDAQ	PGC	Thu, Dec 28, 2017	35.35	36.20	35.11	35.30
4337	NASDAQ	PGC	Wed, Dec 27, 2017	35.25	36.92	35.08	35.22
4336	NASDAQ	PGC	Tue, Dec 26, 2017	36.00	36.08	35.07	35.23
4335	NASDAQ	PGC	Fri, Dec 22, 2017	35.65	37.09	35.65	36.28
4334	NASDAQ	PGC	Thu, Dec 21, 2017	35.45	35.62	35.17	35.44
4333	NASDAQ	PGC	Wed, Dec 20, 2017	35.26	35.80	35.00	35.25
4332	NASDAQ	PGC	Tue, Dec 19, 2017	35.57	35.75	34.92	35.08
4331	NASDAQ	PGC	Mon, Dec 18, 2017	35.49	36.46	35.07	35.43
4330	NASDAQ	PGC	Fri, Dec 15, 2017	34.58	35.86	34.21	35.15
4329	NASDAQ	PGC	Thu, Dec 14, 2017	34.97	35.47	34.40	34.57
4328	NASDAQ	PGC	Wed, Dec 13, 2017	34.91	35.55	34.63	34.85
4327	NASDAQ	PGC	Tue, Dec 12, 2017	34.78	35.05	34.59	34.86
4326	NASDAQ	PGC	Mon, Dec 11, 2017	34.51	34.73	34.00	34.58
4325	NASDAQ	PGC	Fri, Dec 8, 2017	35.21	35.21	34.28	34.57
4324	NASDAQ	PGC	Thu, Dec 7, 2017	35.21	35.33	34.52	34.93
4323	NASDAQ	PGC	Wed, Dec 6, 2017	34.70	35.72	34.70	35.29
4322	NASDAQ	PGC	Tue, Dec 5, 2017	35.24	35.30	34.52	34.82
4321	NASDAQ	PGC	Mon, Dec 4, 2017	35.22	35.89	35.02	35.06
4320	NASDAQ	PGC	Fri, Dec 1, 2017	35.15	35.51	33.85	34.69
4319	NASDAQ	PGC	Thu, Nov 30, 2017	36.04	37.30	35.00	35.23
4318	NASDAQ	PGC	Wed, Nov 29, 2017	34.57	35.98	34.34	35.66
4317	NASDAQ	PGC	Tue, Nov 28, 2017	32.99	34.78	32.81	34.36
4316	NASDAQ	PGC	Mon, Nov 27, 2017	33.01	33.42	32.62	32.94
4315	NASDAQ	PGC	Fri, Nov 24, 2017	32.73	33.86	32.73	32.97
4314	NASDAQ	PGC	Wed, Nov 22, 2017	32.71	33.25	32.47	32.47
4313	NASDAQ	PGC	Tue, Nov 21, 2017	32.69	33.37	32.44	32.59
4312	NASDAQ	PGC	Mon, Nov 20, 2017	32.53	32.92	32.11	32.61
4311	NASDAQ	PGC	Fri, Nov 17, 2017	32.27	32.80	32.01	32.36
4310	NASDAQ	PGC	Thu, Nov 16, 2017	32.14	32.92	31.94	32.36
4309	NASDAQ	PGC	Wed, Nov 15, 2017	31.40	32.32	31.06	31.85
4308	NASDAQ	PGC	Tue, Nov 14, 2017	31.50	32.41	31.48	31.65
4307	NASDAQ	PGC	Mon, Nov 13, 2017	31.54	32.08	30.85	31.66
4306	NASDAQ	PGC	Fri, Nov 10, 2017	31.94	32.37	31.52	31.71
4305	NASDAQ	PGC	Thu, Nov 9, 2017	32.00	32.40	31.59	31.95
4304	NASDAQ	PGC	Wed, Nov 8, 2017	32.60	32.60	32.22	32.40
4303	NASDAQ	PGC	Tue, Nov 7, 2017	33.99	33.99	32.64	32.85
4302	NASDAQ	PGC	Mon, Nov 6, 2017	34.50	34.82	33.74	34.00
4301	NASDAQ	PGC	Fri, Nov 3, 2017	34.85	34.85	34.46	34.53
4300	NASDAQ	PGC	Thu, Nov 2, 2017	34.94	34.99	34.37	34.77
4299	NASDAQ	PGC	Wed, Nov 1, 2017	35.07	35.85	34.52	34.85
4298	NASDAQ	PGC	Tue, Oct 31, 2017	34.46	35.06	34.36	34.69
4297	NASDAQ	PGC	Mon, Oct 30, 2017	35.54	35.54	33.72	34.22
4296	NASDAQ	PGC	Fri, Oct 27, 2017	34.55	35.72	34.55	35.65
4295	NASDAQ	PGC	Thu, Oct 26, 2017	34.73	34.84	34.22	34.44
4294	NASDAQ	PGC	Wed, Oct 25, 2017	34.10	34.68	33.92	34.59
4293	NASDAQ	PGC	Tue, Oct 24, 2017	34.30	34.56	33.87	34.11
4292	NASDAQ	PGC	Mon, Oct 23, 2017	34.85	34.93	34.07	34.08
4291	NASDAQ	PGC	Fri, Oct 20, 2017	35.03	35.23	34.57	34.84
4290	NASDAQ	PGC	Thu, Oct 19, 2017	34.54	34.84	34.21	34.62
4289	NASDAQ	PGC	Wed, Oct 18, 2017	35.01	35.20	34.56	34.74
4288	NASDAQ	PGC	Tue, Oct 17, 2017	34.79	35.10	34.54	34.73
4287	NASDAQ	PGC	Mon, Oct 16, 2017	34.72	35.49	34.33	34.80
4286	NASDAQ	PGC	Fri, Oct 13, 2017	34.74	34.97	34.39	34.71
4285	NASDAQ	PGC	Thu, Oct 12, 2017	34.63	35.03	34.46	34.54
4284	NASDAQ	PGC	Wed, Oct 11, 2017	34.52	35.06	34.30	34.56
4283	NASDAQ	PGC	Tue, Oct 10, 2017	34.54	34.80	34.33	34.51
4282	NASDAQ	PGC	Mon, Oct 9, 2017	34.21	34.38	33.97	34.26
4281	NASDAQ	PGC	Fri, Oct 6, 2017	34.25	34.38	34.10	34.20
4280	NASDAQ	PGC	Thu, Oct 5, 2017	34.14	34.33	33.76	34.24
4279	NASDAQ	PGC	Wed, Oct 4, 2017	33.85	34.44	33.72	33.97
4278	NASDAQ	PGC	Tue, Oct 3, 2017	33.75	33.95	33.62	33.89
4277	NASDAQ	PGC	Mon, Oct 2, 2017	33.90	34.28	33.21	33.76
4276	NASDAQ	PGC	Fri, Sep 29, 2017	33.87	34.10	33.68	33.74
4275	NASDAQ	PGC	Thu, Sep 28, 2017	33.46	34.16	33.46	34.06
4274	NASDAQ	PGC	Wed, Sep 27, 2017	32.82	34.58	32.17	33.97
4273	NASDAQ	PGC	Tue, Sep 26, 2017	31.76	32.80	31.76	32.50
4272	NASDAQ	PGC	Mon, Sep 25, 2017	31.98	32.26	31.69	32.01
4271	NASDAQ	PGC	Fri, Sep 22, 2017	31.94	32.45	31.61	32.21
4270	NASDAQ	PGC	Thu, Sep 21, 2017	32.13	32.29	31.84	31.97
4269	NASDAQ	PGC	Wed, Sep 20, 2017	31.34	32.20	31.34	32.02
4268	NASDAQ	PGC	Tue, Sep 19, 2017	31.76	31.89	31.56	31.69
4267	NASDAQ	PGC	Mon, Sep 18, 2017	32.00	32.00	31.70	31.82
4266	NASDAQ	PGC	Fri, Sep 15, 2017	31.53	32.21	31.29	32.02
4265	NASDAQ	PGC	Thu, Sep 14, 2017	31.58	31.73	31.35	31.50
4264	NASDAQ	PGC	Wed, Sep 13, 2017	31.14	31.61	31.04	31.34
4263	NASDAQ	PGC	Tue, Sep 12, 2017	30.39	31.29	29.81	31.13
4262	NASDAQ	PGC	Mon, Sep 11, 2017	30.15	30.95	29.98	30.42
4261	NASDAQ	PGC	Fri, Sep 8, 2017	29.69	30.15	29.38	29.66
4260	NASDAQ	PGC	Thu, Sep 7, 2017	30.03	30.03	29.24	29.51
4259	NASDAQ	PGC	Wed, Sep 6, 2017	30.06	30.39	29.83	29.96
4258	NASDAQ	PGC	Tue, Sep 5, 2017	30.79	30.79	29.81	29.95
4257	NASDAQ	PGC	Fri, Sep 1, 2017	30.51	31.28	30.51	30.85
4256	NASDAQ	PGC	Thu, Aug 31, 2017	30.34	30.74	30.29	30.47
4255	NASDAQ	PGC	Wed, Aug 30, 2017	30.67	30.81	30.12	30.14
4254	NASDAQ	PGC	Tue, Aug 29, 2017	30.47	30.86	30.41	30.50
4253	NASDAQ	PGC	Mon, Aug 28, 2017	30.64	31.18	30.44	30.70
4252	NASDAQ	PGC	Fri, Aug 25, 2017	30.27	30.71	30.15	30.47
4251	NASDAQ	PGC	Thu, Aug 24, 2017	30.28	30.61	30.05	30.50
4250	NASDAQ	PGC	Wed, Aug 23, 2017	30.23	30.40	30.18	30.22
4249	NASDAQ	PGC	Tue, Aug 22, 2017	30.28	30.55	30.25	30.48
4248	NASDAQ	PGC	Mon, Aug 21, 2017	30.14	30.26	29.93	30.15
4247	NASDAQ	PGC	Fri, Aug 18, 2017	29.36	30.57	29.36	30.14
4246	NASDAQ	PGC	Thu, Aug 17, 2017	29.50	30.07	29.45	29.58
4245	NASDAQ	PGC	Wed, Aug 16, 2017	29.49	29.98	29.32	29.55
4244	NASDAQ	PGC	Tue, Aug 15, 2017	30.31	30.82	29.41	29.49
4243	NASDAQ	PGC	Mon, Aug 14, 2017	29.65	30.33	29.65	30.23
4242	NASDAQ	PGC	Fri, Aug 11, 2017	30.22	30.26	29.21	29.46
4241	NASDAQ	PGC	Thu, Aug 10, 2017	30.08	30.42	30.00	30.07
4240	NASDAQ	PGC	Wed, Aug 9, 2017	31.30	31.33	30.47	30.63
4239	NASDAQ	PGC	Tue, Aug 8, 2017	31.28	32.27	31.28	31.44
4238	NASDAQ	PGC	Mon, Aug 7, 2017	31.42	31.73	31.08	31.55
4237	NASDAQ	PGC	Fri, Aug 4, 2017	31.30	31.94	31.22	31.43
4236	NASDAQ	PGC	Thu, Aug 3, 2017	31.77	31.77	30.89	31.29
4235	NASDAQ	PGC	Wed, Aug 2, 2017	31.96	32.32	31.63	31.72
4234	NASDAQ	PGC	Tue, Aug 1, 2017	31.56	32.10	31.35	32.05
4233	NASDAQ	PGC	Mon, Jul 31, 2017	31.99	31.99	30.90	31.27
4232	NASDAQ	PGC	Fri, Jul 28, 2017	32.37	32.61	31.85	32.01
4231	NASDAQ	PGC	Thu, Jul 27, 2017	32.50	33.27	32.29	32.45
4230	NASDAQ	PGC	Wed, Jul 26, 2017	32.91	32.91	32.43	32.55
4229	NASDAQ	PGC	Tue, Jul 25, 2017	32.60	33.20	32.60	32.90
4228	NASDAQ	PGC	Mon, Jul 24, 2017	32.59	32.73	31.95	32.57
4227	NASDAQ	PGC	Fri, Jul 21, 2017	32.70	33.04	32.14	32.28
4226	NASDAQ	PGC	Thu, Jul 20, 2017	32.85	33.04	32.35	32.53
4225	NASDAQ	PGC	Wed, Jul 19, 2017	33.42	33.42	32.51	32.79
4224	NASDAQ	PGC	Tue, Jul 18, 2017	32.88	33.45	32.55	33.18
4223	NASDAQ	PGC	Mon, Jul 17, 2017	32.73	33.66	32.50	33.05
4222	NASDAQ	PGC	Fri, Jul 14, 2017	32.48	32.87	32.35	32.55
4221	NASDAQ	PGC	Thu, Jul 13, 2017	32.74	32.89	32.45	32.76
4220	NASDAQ	PGC	Wed, Jul 12, 2017	32.03	32.82	31.87	32.77
4219	NASDAQ	PGC	Tue, Jul 11, 2017	32.16	32.48	31.49	31.97
4218	NASDAQ	PGC	Mon, Jul 10, 2017	32.62	32.78	32.07	32.17
4217	NASDAQ	PGC	Fri, Jul 7, 2017	32.42	33.00	32.19	32.81
4216	NASDAQ	PGC	Thu, Jul 6, 2017	31.72	32.55	31.45	32.34
4215	NASDAQ	PGC	Wed, Jul 5, 2017	31.91	31.95	31.17	31.73
4214	NASDAQ	PGC	Mon, Jul 3, 2017	31.47	32.13	31.41	31.90
4213	NASDAQ	PGC	Fri, Jun 30, 2017	32.05	32.05	30.75	31.29
4212	NASDAQ	PGC	Thu, Jun 29, 2017	32.34	32.38	31.64	31.88
4211	NASDAQ	PGC	Wed, Jun 28, 2017	31.20	32.68	31.14	31.94
4210	NASDAQ	PGC	Tue, Jun 27, 2017	30.89	31.33	30.86	31.04
4209	NASDAQ	PGC	Mon, Jun 26, 2017	30.45	30.97	30.09	30.72
4208	NASDAQ	PGC	Fri, Jun 23, 2017	30.66	30.97	29.98	30.46
4207	NASDAQ	PGC	Thu, Jun 22, 2017	30.65	30.96	30.21	30.51
4206	NASDAQ	PGC	Wed, Jun 21, 2017	30.60	31.23	30.48	30.72
4205	NASDAQ	PGC	Tue, Jun 20, 2017	30.44	31.13	30.04	30.55
4204	NASDAQ	PGC	Mon, Jun 19, 2017	30.31	30.85	30.30	30.62
4203	NASDAQ	PGC	Fri, Jun 16, 2017	30.33	30.77	30.15	30.25
4202	NASDAQ	PGC	Thu, Jun 15, 2017	30.51	30.83	30.40	30.56
4201	NASDAQ	PGC	Wed, Jun 14, 2017	30.88	31.09	30.60	30.70
4200	NASDAQ	PGC	Tue, Jun 13, 2017	31.05	31.35	30.72	30.95
4199	NASDAQ	PGC	Mon, Jun 12, 2017	30.95	31.27	30.33	30.95
4198	NASDAQ	PGC	Fri, Jun 9, 2017	30.80	31.19	30.50	30.95
4197	NASDAQ	PGC	Thu, Jun 8, 2017	30.38	30.85	30.31	30.60
4196	NASDAQ	PGC	Wed, Jun 7, 2017	29.95	30.08	29.62	29.98
4195	NASDAQ	PGC	Tue, Jun 6, 2017	29.79	30.17	29.45	29.89
4194	NASDAQ	PGC	Mon, Jun 5, 2017	30.44	30.50	29.57	30.06
4193	NASDAQ	PGC	Fri, Jun 2, 2017	30.41	30.85	29.46	30.38
4192	NASDAQ	PGC	Thu, Jun 1, 2017	30.48	30.87	30.21	30.62
4191	NASDAQ	PGC	Wed, May 31, 2017	30.51	30.62	29.62	30.39
4190	NASDAQ	PGC	Tue, May 30, 2017	30.58	30.60	29.92	30.47
4189	NASDAQ	PGC	Fri, May 26, 2017	30.15	30.87	29.83	30.87
4188	NASDAQ	PGC	Thu, May 25, 2017	30.26	30.33	29.96	29.96
4187	NASDAQ	PGC	Wed, May 24, 2017	30.80	30.83	30.00	30.21
4186	NASDAQ	PGC	Tue, May 23, 2017	29.72	30.73	29.65	30.25
4185	NASDAQ	PGC	Mon, May 22, 2017	29.53	30.22	29.20	30.01
4184	NASDAQ	PGC	Fri, May 19, 2017	29.86	30.11	29.43	29.49
4183	NASDAQ	PGC	Thu, May 18, 2017	29.51	30.41	29.51	29.90
4182	NASDAQ	PGC	Wed, May 17, 2017	30.60	30.68	29.43	29.53
4181	NASDAQ	PGC	Tue, May 16, 2017	31.00	32.11	30.97	31.17
4180	NASDAQ	PGC	Mon, May 15, 2017	30.19	30.95	30.19	30.83
4179	NASDAQ	PGC	Fri, May 12, 2017	30.80	30.83	30.28	30.37
4178	NASDAQ	PGC	Thu, May 11, 2017	31.38	31.38	30.71	31.01
4177	NASDAQ	PGC	Wed, May 10, 2017	31.75	32.17	31.30	31.54
4176	NASDAQ	PGC	Tue, May 9, 2017	32.37	32.40	31.46	31.82
4175	NASDAQ	PGC	Mon, May 8, 2017	32.20	32.48	32.00	32.24
4174	NASDAQ	PGC	Fri, May 5, 2017	32.77	32.79	32.06	32.24
4173	NASDAQ	PGC	Thu, May 4, 2017	32.67	32.97	32.61	32.84
4172	NASDAQ	PGC	Wed, May 3, 2017	32.00	32.68	32.00	32.58
4171	NASDAQ	PGC	Tue, May 2, 2017	32.00	32.27	32.00	32.25
4170	NASDAQ	PGC	Mon, May 1, 2017	32.15	32.48	32.01	32.20
4169	NASDAQ	PGC	Fri, Apr 28, 2017	32.34	32.52	32.00	32.06
4168	NASDAQ	PGC	Thu, Apr 27, 2017	33.01	33.18	32.35	32.42
4167	NASDAQ	PGC	Wed, Apr 26, 2017	32.08	33.68	32.08	33.02
4166	NASDAQ	PGC	Tue, Apr 25, 2017	31.25	32.50	31.25	32.27
4165	NASDAQ	PGC	Mon, Apr 24, 2017	31.11	31.22	30.70	31.04
4164	NASDAQ	PGC	Fri, Apr 21, 2017	30.28	30.98	30.11	30.65
4163	NASDAQ	PGC	Thu, Apr 20, 2017	30.03	30.55	29.96	30.48
4162	NASDAQ	PGC	Wed, Apr 19, 2017	30.05	30.22	29.82	29.95
4161	NASDAQ	PGC	Tue, Apr 18, 2017	29.51	30.27	29.50	29.84
4160	NASDAQ	PGC	Mon, Apr 17, 2017	29.64	30.00	29.45	29.96
4159	NASDAQ	PGC	Thu, Apr 13, 2017	29.16	30.59	29.06	29.50
4158	NASDAQ	PGC	Wed, Apr 12, 2017	29.20	29.33	28.59	28.96
4157	NASDAQ	PGC	Tue, Apr 11, 2017	29.00	29.39	28.60	29.30
4156	NASDAQ	PGC	Mon, Apr 10, 2017	29.25	29.81	28.81	29.03
4155	NASDAQ	PGC	Fri, Apr 7, 2017	29.06	29.40	28.96	29.28
4154	NASDAQ	PGC	Thu, Apr 6, 2017	29.04	29.33	28.97	29.28
4153	NASDAQ	PGC	Wed, Apr 5, 2017	30.11	30.15	28.90	29.01
4152	NASDAQ	PGC	Tue, Apr 4, 2017	29.37	29.96	29.24	29.92
4151	NASDAQ	PGC	Mon, Apr 3, 2017	29.57	29.74	28.93	29.37
4150	NASDAQ	PGC	Fri, Mar 31, 2017	29.95	30.03	29.57	29.59
4149	NASDAQ	PGC	Thu, Mar 30, 2017	29.93	30.27	29.81	30.00
4148	NASDAQ	PGC	Wed, Mar 29, 2017	29.79	30.18	29.60	29.93
4147	NASDAQ	PGC	Tue, Mar 28, 2017	29.64	29.98	29.24	29.96
4146	NASDAQ	PGC	Mon, Mar 27, 2017	29.53	29.96	29.16	29.84
4145	NASDAQ	PGC	Fri, Mar 24, 2017	29.63	29.90	29.31	29.82
4144	NASDAQ	PGC	Thu, Mar 23, 2017	28.98	29.74	28.90	29.64
4143	NASDAQ	PGC	Wed, Mar 22, 2017	28.60	28.87	28.50	28.79
4142	NASDAQ	PGC	Tue, Mar 21, 2017	29.85	29.85	28.24	28.34
4141	NASDAQ	PGC	Mon, Mar 20, 2017	30.04	30.24	29.52	29.80
4140	NASDAQ	PGC	Fri, Mar 17, 2017	29.98	30.31	29.76	30.05
4139	NASDAQ	PGC	Thu, Mar 16, 2017	29.75	30.20	29.75	30.06
4138	NASDAQ	PGC	Wed, Mar 15, 2017	29.83	30.27	29.75	29.76
4137	NASDAQ	PGC	Tue, Mar 14, 2017	29.95	30.09	29.58	29.84
4136	NASDAQ	PGC	Mon, Mar 13, 2017	29.99	30.59	29.73	30.23
4135	NASDAQ	PGC	Fri, Mar 10, 2017	30.16	30.39	29.83	30.08
4134	NASDAQ	PGC	Thu, Mar 9, 2017	30.38	30.99	30.23	30.31
4133	NASDAQ	PGC	Wed, Mar 8, 2017	31.19	31.19	30.39	30.46
4132	NASDAQ	PGC	Tue, Mar 7, 2017	30.83	31.29	30.41	30.92
4131	NASDAQ	PGC	Mon, Mar 6, 2017	31.35	31.80	30.82	30.99
4130	NASDAQ	PGC	Fri, Mar 3, 2017	31.54	31.80	31.35	31.43
4129	NASDAQ	PGC	Thu, Mar 2, 2017	31.85	32.00	31.39	31.63
4128	NASDAQ	PGC	Wed, Mar 1, 2017	31.50	32.00	31.50	32.00
4127	NASDAQ	PGC	Tue, Feb 28, 2017	31.70	31.82	31.02	31.34
4126	NASDAQ	PGC	Mon, Feb 27, 2017	31.84	32.00	31.72	31.89
4125	NASDAQ	PGC	Fri, Feb 24, 2017	31.80	32.00	31.64	31.94
4124	NASDAQ	PGC	Thu, Feb 23, 2017	32.20	32.25	31.71	32.07
4123	NASDAQ	PGC	Wed, Feb 22, 2017	32.25	32.45	32.15	32.23
4122	NASDAQ	PGC	Tue, Feb 21, 2017	32.59	32.75	32.20	32.42
4121	NASDAQ	PGC	Fri, Feb 17, 2017	32.41	32.70	32.07	32.59
4120	NASDAQ	PGC	Thu, Feb 16, 2017	32.36	32.63	32.08	32.50
4119	NASDAQ	PGC	Wed, Feb 15, 2017	32.14	32.58	31.86	32.50
4118	NASDAQ	PGC	Tue, Feb 14, 2017	32.03	32.64	31.53	32.22
4117	NASDAQ	PGC	Mon, Feb 13, 2017	31.67	33.30	31.40	32.20
4116	NASDAQ	PGC	Fri, Feb 10, 2017	31.62	32.00	31.21	31.68
4115	NASDAQ	PGC	Thu, Feb 9, 2017	31.13	31.86	30.78	31.70
4114	NASDAQ	PGC	Wed, Feb 8, 2017	31.97	32.08	31.03	31.09
4113	NASDAQ	PGC	Tue, Feb 7, 2017	32.05	32.50	31.98	32.11
4112	NASDAQ	PGC	Mon, Feb 6, 2017	31.62	32.05	31.39	31.90
4111	NASDAQ	PGC	Fri, Feb 3, 2017	31.37	31.85	31.18	31.76
4110	NASDAQ	PGC	Thu, Feb 2, 2017	30.88	31.60	30.47	31.16
4109	NASDAQ	PGC	Wed, Feb 1, 2017	30.36	31.26	30.26	30.87
4108	NASDAQ	PGC	Tue, Jan 31, 2017	30.05	30.31	29.74	30.21
4107	NASDAQ	PGC	Mon, Jan 30, 2017	31.10	31.10	29.99	30.23
4106	NASDAQ	PGC	Fri, Jan 27, 2017	31.50	31.60	30.71	31.40
4105	NASDAQ	PGC	Thu, Jan 26, 2017	31.52	31.78	31.41	31.58
4104	NASDAQ	PGC	Wed, Jan 25, 2017	31.32	31.92	31.25	31.61
4103	NASDAQ	PGC	Tue, Jan 24, 2017	30.28	31.17	30.11	31.04
4102	NASDAQ	PGC	Mon, Jan 23, 2017	30.00	30.16	29.77	30.10
4101	NASDAQ	PGC	Fri, Jan 20, 2017	29.65	30.40	29.60	30.15
4100	NASDAQ	PGC	Thu, Jan 19, 2017	30.16	30.16	29.55	29.69
4099	NASDAQ	PGC	Wed, Jan 18, 2017	30.79	31.21	30.15	30.33
4098	NASDAQ	PGC	Tue, Jan 17, 2017	30.85	30.85	30.47	30.58
4097	NASDAQ	PGC	Fri, Jan 13, 2017	30.40	30.93	30.40	30.87
4096	NASDAQ	PGC	Thu, Jan 12, 2017	30.63	30.63	30.00	30.45
4095	NASDAQ	PGC	Wed, Jan 11, 2017	30.35	30.95	29.79	30.82
4094	NASDAQ	PGC	Tue, Jan 10, 2017	30.07	30.99	30.07	30.31
4093	NASDAQ	PGC	Mon, Jan 9, 2017	30.22	30.33	29.75	30.15
4092	NASDAQ	PGC	Fri, Jan 6, 2017	30.42	30.60	30.15	30.46
4091	NASDAQ	PGC	Thu, Jan 5, 2017	31.66	31.66	30.24	30.60
4090	NASDAQ	PGC	Wed, Jan 4, 2017	31.33	31.65	30.90	31.50
4089	NASDAQ	PGC	Tue, Jan 3, 2017	31.20	31.27	30.41	31.03
4088	NASDAQ	PGC	Fri, Dec 30, 2016	30.84	31.10	30.71	30.88
4087	NASDAQ	PGC	Thu, Dec 29, 2016	31.67	31.98	30.95	31.13
4086	NASDAQ	PGC	Wed, Dec 28, 2016	31.33	31.73	31.10	31.58
4085	NASDAQ	PGC	Tue, Dec 27, 2016	31.14	31.59	30.91	31.22
4084	NASDAQ	PGC	Fri, Dec 23, 2016	30.90	31.53	30.80	31.00
4083	NASDAQ	PGC	Thu, Dec 22, 2016	31.39	31.39	30.79	31.02
4082	NASDAQ	PGC	Wed, Dec 21, 2016	31.15	31.86	31.15	31.26
4081	NASDAQ	PGC	Tue, Dec 20, 2016	30.41	31.85	29.56	31.74
4080	NASDAQ	PGC	Mon, Dec 19, 2016	30.34	30.49	29.71	30.33
4079	NASDAQ	PGC	Fri, Dec 16, 2016	30.66	30.89	30.05	30.66
4078	NASDAQ	PGC	Thu, Dec 15, 2016	30.57	30.84	28.88	30.58
4077	NASDAQ	PGC	Wed, Dec 14, 2016	30.16	30.73	30.16	30.39
4076	NASDAQ	PGC	Tue, Dec 13, 2016	30.15	30.64	29.02	30.29
4075	NASDAQ	PGC	Mon, Dec 12, 2016	30.34	30.83	29.95	30.00
4074	NASDAQ	PGC	Fri, Dec 9, 2016	30.60	30.77	30.10	30.50
4073	NASDAQ	PGC	Thu, Dec 8, 2016	29.97	31.38	29.88	30.76
4072	NASDAQ	PGC	Wed, Dec 7, 2016	29.36	30.58	29.20	29.74
4071	NASDAQ	PGC	Tue, Dec 6, 2016	28.40	29.81	28.22	29.59
4070	NASDAQ	PGC	Mon, Dec 5, 2016	27.66	28.99	27.39	28.39
4069	NASDAQ	PGC	Fri, Dec 2, 2016	27.28	28.49	27.16	27.66
4068	NASDAQ	PGC	Thu, Dec 1, 2016	26.94	27.55	26.94	27.31
4067	NASDAQ	PGC	Wed, Nov 30, 2016	27.20	27.94	26.73	26.77
4066	NASDAQ	PGC	Tue, Nov 29, 2016	27.00	27.40	26.06	26.94
4065	NASDAQ	PGC	Mon, Nov 28, 2016	26.56	26.89	26.54	26.84
4064	NASDAQ	PGC	Fri, Nov 25, 2016	26.55	26.72	26.39	26.52
4063	NASDAQ	PGC	Wed, Nov 23, 2016	26.47	26.68	25.79	26.46
4062	NASDAQ	PGC	Tue, Nov 22, 2016	26.55	26.68	26.01	26.48
4061	NASDAQ	PGC	Mon, Nov 21, 2016	26.32	27.18	26.16	26.50
4060	NASDAQ	PGC	Fri, Nov 18, 2016	26.19	27.83	26.19	26.56
4059	NASDAQ	PGC	Thu, Nov 17, 2016	26.74	27.13	26.20	26.25
4058	NASDAQ	PGC	Wed, Nov 16, 2016	25.96	26.98	25.82	26.50
4057	NASDAQ	PGC	Tue, Nov 15, 2016	26.27	26.27	25.54	25.98
4056	NASDAQ	PGC	Mon, Nov 14, 2016	27.00	27.27	25.59	25.97
4055	NASDAQ	PGC	Fri, Nov 11, 2016	25.26	27.54	23.22	26.80
4054	NASDAQ	PGC	Thu, Nov 10, 2016	25.36	26.00	24.32	25.14
4053	NASDAQ	PGC	Wed, Nov 9, 2016	23.26	24.80	22.58	24.80
4052	NASDAQ	PGC	Tue, Nov 8, 2016	22.76	23.34	22.46	23.13
4051	NASDAQ	PGC	Mon, Nov 7, 2016	21.80	22.92	21.65	22.79
4050	NASDAQ	PGC	Fri, Nov 4, 2016	21.81	22.22	21.33	21.60
4049	NASDAQ	PGC	Thu, Nov 3, 2016	21.19	21.80	21.14	21.79
4048	NASDAQ	PGC	Wed, Nov 2, 2016	20.94	21.20	20.83	21.08
4047	NASDAQ	PGC	Tue, Nov 1, 2016	21.30	21.48	20.99	21.06
4046	NASDAQ	PGC	Mon, Oct 31, 2016	21.76	21.76	21.14	21.15
4045	NASDAQ	PGC	Fri, Oct 28, 2016	21.70	21.70	20.93	21.61
4044	NASDAQ	PGC	Thu, Oct 27, 2016	21.71	21.75	21.51	21.70
4043	NASDAQ	PGC	Wed, Oct 26, 2016	21.75	22.01	21.58	21.69
4042	NASDAQ	PGC	Tue, Oct 25, 2016	21.72	21.93	21.60	21.78
4041	NASDAQ	PGC	Mon, Oct 24, 2016	21.64	21.88	21.59	21.83
4040	NASDAQ	PGC	Fri, Oct 21, 2016	21.71	21.71	21.29	21.55
4039	NASDAQ	PGC	Thu, Oct 20, 2016	21.90	22.00	21.90	21.92
4038	NASDAQ	PGC	Wed, Oct 19, 2016	21.67	21.91	21.53	21.76
4037	NASDAQ	PGC	Tue, Oct 18, 2016	21.95	21.95	21.22	21.71
4036	NASDAQ	PGC	Mon, Oct 17, 2016	21.94	21.97	21.60	21.73
4035	NASDAQ	PGC	Fri, Oct 14, 2016	21.85	22.13	21.55	22.01
4034	NASDAQ	PGC	Thu, Oct 13, 2016	22.25	22.25	21.64	21.73
4033	NASDAQ	PGC	Wed, Oct 12, 2016	22.29	22.45	22.09	22.44
4032	NASDAQ	PGC	Tue, Oct 11, 2016	22.45	22.45	22.09	22.23
4031	NASDAQ	PGC	Mon, Oct 10, 2016	22.25	22.45	22.25	22.33
4030	NASDAQ	PGC	Fri, Oct 7, 2016	22.35	22.36	22.10	22.20
4029	NASDAQ	PGC	Thu, Oct 6, 2016	22.32	22.45	22.29	22.44
4028	NASDAQ	PGC	Wed, Oct 5, 2016	22.37	22.60	22.23	22.23
4027	NASDAQ	PGC	Tue, Oct 4, 2016	22.30	22.49	22.28	22.45
4026	NASDAQ	PGC	Mon, Oct 3, 2016	22.26	22.45	22.17	22.33
4025	NASDAQ	PGC	Fri, Sep 30, 2016	22.02	22.48	22.02	22.41
4024	NASDAQ	PGC	Thu, Sep 29, 2016	22.16	22.53	21.69	22.00
4023	NASDAQ	PGC	Wed, Sep 28, 2016	22.10	22.28	21.84	22.10
4022	NASDAQ	PGC	Tue, Sep 27, 2016	21.71	22.29	21.68	22.10
4021	NASDAQ	PGC	Mon, Sep 26, 2016	21.55	22.12	21.07	21.70
4020	NASDAQ	PGC	Fri, Sep 23, 2016	21.28	21.73	21.14	21.64
4019	NASDAQ	PGC	Thu, Sep 22, 2016	20.80	21.42	20.56	21.38
4018	NASDAQ	PGC	Wed, Sep 21, 2016	20.70	20.83	20.42	20.67
4017	NASDAQ	PGC	Tue, Sep 20, 2016	20.46	20.77	20.46	20.64
4016	NASDAQ	PGC	Mon, Sep 19, 2016	20.29	20.84	20.29	20.50
4015	NASDAQ	PGC	Fri, Sep 16, 2016	20.57	20.76	20.45	20.57
4014	NASDAQ	PGC	Thu, Sep 15, 2016	20.32	20.50	20.31	20.50
4013	NASDAQ	PGC	Wed, Sep 14, 2016	20.71	20.71	20.32	20.35
4012	NASDAQ	PGC	Tue, Sep 13, 2016	20.51	20.80	20.45	20.64
4011	NASDAQ	PGC	Mon, Sep 12, 2016	20.16	20.70	20.00	20.70
4010	NASDAQ	PGC	Fri, Sep 9, 2016	19.98	20.23	19.98	20.10
4009	NASDAQ	PGC	Thu, Sep 8, 2016	19.97	20.10	19.94	20.10
4008	NASDAQ	PGC	Wed, Sep 7, 2016	19.75	20.10	19.74	20.09
4007	NASDAQ	PGC	Tue, Sep 6, 2016	19.98	19.99	19.71	19.75
4006	NASDAQ	PGC	Fri, Sep 2, 2016	20.10	20.10	19.84	19.89
4005	NASDAQ	PGC	Thu, Sep 1, 2016	20.08	20.08	19.82	19.95
4004	NASDAQ	PGC	Wed, Aug 31, 2016	19.93	20.10	19.93	19.98
4003	NASDAQ	PGC	Tue, Aug 30, 2016	19.90	20.19	19.90	19.99
4002	NASDAQ	PGC	Mon, Aug 29, 2016	19.99	20.25	19.86	20.01
4001	NASDAQ	PGC	Fri, Aug 26, 2016	20.04	20.09	19.63	20.02
4000	NASDAQ	PGC	Thu, Aug 25, 2016	19.88	20.08	19.84	19.99
3999	NASDAQ	PGC	Wed, Aug 24, 2016	20.06	20.06	19.86	19.95
3998	NASDAQ	PGC	Tue, Aug 23, 2016	20.15	20.31	19.89	19.97
3997	NASDAQ	PGC	Mon, Aug 22, 2016	19.99	20.20	19.91	20.03
3996	NASDAQ	PGC	Fri, Aug 19, 2016	20.10	20.29	19.90	19.94
3995	NASDAQ	PGC	Thu, Aug 18, 2016	19.96	20.28	19.78	20.08
3994	NASDAQ	PGC	Wed, Aug 17, 2016	20.06	20.36	19.69	19.97
3993	NASDAQ	PGC	Tue, Aug 16, 2016	20.70	20.70	19.98	20.10
3992	NASDAQ	PGC	Mon, Aug 15, 2016	20.66	20.99	20.41	20.49
3991	NASDAQ	PGC	Fri, Aug 12, 2016	21.16	21.16	20.74	20.85
3990	NASDAQ	PGC	Thu, Aug 11, 2016	21.25	21.31	21.12	21.19
3989	NASDAQ	PGC	Wed, Aug 10, 2016	21.40	21.40	21.14	21.19
3988	NASDAQ	PGC	Tue, Aug 9, 2016	20.74	21.37	20.74	21.32
3987	NASDAQ	PGC	Mon, Aug 8, 2016	20.79	21.08	20.71	20.90
3986	NASDAQ	PGC	Fri, Aug 5, 2016	20.32	20.86	20.32	20.86
3985	NASDAQ	PGC	Thu, Aug 4, 2016	20.33	20.35	20.19	20.25
3984	NASDAQ	PGC	Wed, Aug 3, 2016	20.26	20.36	20.19	20.26
3983	NASDAQ	PGC	Tue, Aug 2, 2016	20.01	20.35	20.00	20.25
3982	NASDAQ	PGC	Mon, Aug 1, 2016	20.06	20.20	19.95	20.14
3981	NASDAQ	PGC	Fri, Jul 29, 2016	20.21	20.21	19.96	20.07
3980	NASDAQ	PGC	Thu, Jul 28, 2016	20.13	20.13	19.95	20.03
3979	NASDAQ	PGC	Wed, Jul 27, 2016	20.00	20.14	19.58	20.07
3978	NASDAQ	PGC	Tue, Jul 26, 2016	20.13	20.14	19.99	20.00
3977	NASDAQ	PGC	Mon, Jul 25, 2016	20.18	20.26	20.06	20.09
3976	NASDAQ	PGC	Fri, Jul 22, 2016	20.12	20.44	20.10	20.25
3975	NASDAQ	PGC	Thu, Jul 21, 2016	20.06	20.21	19.99	20.15
3974	NASDAQ	PGC	Wed, Jul 20, 2016	20.40	20.40	20.01	20.15
3973	NASDAQ	PGC	Tue, Jul 19, 2016	20.25	20.34	20.01	20.28
3972	NASDAQ	PGC	Mon, Jul 18, 2016	20.23	20.41	20.17	20.20
3971	NASDAQ	PGC	Fri, Jul 15, 2016	20.46	20.81	20.16	20.29
3970	NASDAQ	PGC	Thu, Jul 14, 2016	20.52	20.60	20.21	20.23
3969	NASDAQ	PGC	Wed, Jul 13, 2016	19.99	20.38	19.99	20.26
3968	NASDAQ	PGC	Tue, Jul 12, 2016	19.48	20.12	19.43	19.92
3967	NASDAQ	PGC	Mon, Jul 11, 2016	19.29	19.38	19.15	19.25
3966	NASDAQ	PGC	Fri, Jul 8, 2016	19.04	19.97	19.04	19.29
3965	NASDAQ	PGC	Thu, Jul 7, 2016	18.74	18.92	18.68	18.76
3964	NASDAQ	PGC	Wed, Jul 6, 2016	18.65	18.84	18.61	18.73
3963	NASDAQ	PGC	Tue, Jul 5, 2016	18.88	18.95	18.64	18.74
3962	NASDAQ	PGC	Fri, Jul 1, 2016	18.53	19.04	18.53	19.01
3961	NASDAQ	PGC	Thu, Jun 30, 2016	18.39	18.61	18.22	18.51
3960	NASDAQ	PGC	Wed, Jun 29, 2016	18.35	18.35	18.17	18.29
3959	NASDAQ	PGC	Tue, Jun 28, 2016	18.06	18.25	17.98	18.18
3958	NASDAQ	PGC	Mon, Jun 27, 2016	18.07	18.07	17.90	17.91
3957	NASDAQ	PGC	Fri, Jun 24, 2016	18.08	18.80	17.95	18.30
3956	NASDAQ	PGC	Thu, Jun 23, 2016	18.84	19.29	18.84	19.03
3955	NASDAQ	PGC	Wed, Jun 22, 2016	18.87	18.87	18.67	18.75
3954	NASDAQ	PGC	Tue, Jun 21, 2016	18.97	18.99	18.57	18.93
3953	NASDAQ	PGC	Mon, Jun 20, 2016	18.84	19.13	18.84	18.95
3952	NASDAQ	PGC	Fri, Jun 17, 2016	18.95	19.07	18.66	18.77
3951	NASDAQ	PGC	Thu, Jun 16, 2016	18.83	18.94	18.70	18.89
3950	NASDAQ	PGC	Wed, Jun 15, 2016	19.06	19.37	18.70	18.90
3949	NASDAQ	PGC	Tue, Jun 14, 2016	19.08	19.08	18.71	18.79
3948	NASDAQ	PGC	Mon, Jun 13, 2016	19.05	19.23	18.83	18.87
3947	NASDAQ	PGC	Fri, Jun 10, 2016	19.29	19.33	19.05	19.09
3946	NASDAQ	PGC	Thu, Jun 9, 2016	19.21	19.62	19.12	19.42
3945	NASDAQ	PGC	Wed, Jun 8, 2016	19.17	19.43	19.05	19.41
3944	NASDAQ	PGC	Tue, Jun 7, 2016	18.99	19.45	18.97	19.04
3943	NASDAQ	PGC	Mon, Jun 6, 2016	19.30	19.52	19.27	19.36
3942	NASDAQ	PGC	Fri, Jun 3, 2016	19.10	19.18	18.76	19.13
3941	NASDAQ	PGC	Thu, Jun 2, 2016	19.20	19.25	19.07	19.18
3940	NASDAQ	PGC	Wed, Jun 1, 2016	18.99	19.32	18.94	19.20
3939	NASDAQ	PGC	Tue, May 31, 2016	19.06	19.06	18.90	19.01
3938	NASDAQ	PGC	Fri, May 27, 2016	18.65	19.10	18.65	18.99
3937	NASDAQ	PGC	Thu, May 26, 2016	18.75	19.01	18.73	18.94
3936	NASDAQ	PGC	Wed, May 25, 2016	19.03	19.24	18.71	18.76
3935	NASDAQ	PGC	Tue, May 24, 2016	18.30	19.11	18.30	19.06
3934	NASDAQ	PGC	Mon, May 23, 2016	18.14	18.35	18.10	18.30
3933	NASDAQ	PGC	Fri, May 20, 2016	18.16	18.35	17.95	18.24
3932	NASDAQ	PGC	Thu, May 19, 2016	18.35	18.53	17.87	18.06
3931	NASDAQ	PGC	Wed, May 18, 2016	18.11	18.65	18.06	18.35
3930	NASDAQ	PGC	Tue, May 17, 2016	17.90	18.09	17.71	17.88
3929	NASDAQ	PGC	Mon, May 16, 2016	17.94	18.15	17.94	18.11
3928	NASDAQ	PGC	Fri, May 13, 2016	18.24	18.40	17.82	17.87
3927	NASDAQ	PGC	Thu, May 12, 2016	18.50	18.50	18.20	18.22
3926	NASDAQ	PGC	Wed, May 11, 2016	18.16	18.38	18.10	18.30
3925	NASDAQ	PGC	Tue, May 10, 2016	18.16	18.38	18.11	18.24
3924	NASDAQ	PGC	Mon, May 9, 2016	18.29	18.42	18.03	18.05
3923	NASDAQ	PGC	Fri, May 6, 2016	17.75	18.42	17.72	18.37
3922	NASDAQ	PGC	Thu, May 5, 2016	18.34	18.34	17.70	17.83
3921	NASDAQ	PGC	Wed, May 4, 2016	18.31	18.60	18.24	18.26
3920	NASDAQ	PGC	Tue, May 3, 2016	19.04	19.04	18.44	18.47
3919	NASDAQ	PGC	Mon, May 2, 2016	19.21	19.30	18.98	19.22
3918	NASDAQ	PGC	Fri, Apr 29, 2016	19.18	19.62	18.80	19.14
3917	NASDAQ	PGC	Thu, Apr 28, 2016	19.85	19.94	19.11	19.12
3916	NASDAQ	PGC	Wed, Apr 27, 2016	19.95	20.09	19.68	19.92
3915	NASDAQ	PGC	Tue, Apr 26, 2016	18.86	20.00	18.86	19.95
3914	NASDAQ	PGC	Mon, Apr 25, 2016	18.64	18.88	18.53	18.80
3913	NASDAQ	PGC	Fri, Apr 22, 2016	18.33	18.63	18.33	18.57
3912	NASDAQ	PGC	Thu, Apr 21, 2016	18.33	18.42	18.15	18.31
3911	NASDAQ	PGC	Wed, Apr 20, 2016	18.39	18.50	18.14	18.32
3910	NASDAQ	PGC	Tue, Apr 19, 2016	18.19	18.56	18.19	18.45
3909	NASDAQ	PGC	Mon, Apr 18, 2016	17.86	18.25	17.86	18.16
3908	NASDAQ	PGC	Fri, Apr 15, 2016	17.54	17.92	17.54	17.86
3907	NASDAQ	PGC	Thu, Apr 14, 2016	17.13	17.64	16.99	17.61
3906	NASDAQ	PGC	Wed, Apr 13, 2016	16.88	17.23	16.88	17.23
3905	NASDAQ	PGC	Tue, Apr 12, 2016	16.83	16.90	16.67	16.84
3904	NASDAQ	PGC	Mon, Apr 11, 2016	16.86	16.97	16.75	16.80
3903	NASDAQ	PGC	Fri, Apr 8, 2016	16.84	16.87	16.60	16.85
3902	NASDAQ	PGC	Thu, Apr 7, 2016	16.73	16.80	16.60	16.66
3901	NASDAQ	PGC	Wed, Apr 6, 2016	16.80	16.84	16.63	16.80
3900	NASDAQ	PGC	Tue, Apr 5, 2016	16.88	16.88	16.88	16.81
3899	NASDAQ	PGC	Mon, Apr 4, 2016	16.95	17.06	16.83	16.88
3898	NASDAQ	PGC	Fri, Apr 1, 2016	16.82	17.11	16.67	16.96
3897	NASDAQ	PGC	Thu, Mar 31, 2016	16.97	17.09	16.87	16.97
3896	NASDAQ	PGC	Wed, Mar 30, 2016	16.87	17.16	16.75	16.97
3895	NASDAQ	PGC	Tue, Mar 29, 2016	16.80	16.89	16.60	16.91
3894	NASDAQ	PGC	Mon, Mar 28, 2016	16.63	16.87	16.61	16.62
3893	NASDAQ	PGC	Thu, Mar 24, 2016	16.56	16.56	16.56	16.70
3892	NASDAQ	PGC	Wed, Mar 23, 2016	16.66	16.66	16.50	16.56
3891	NASDAQ	PGC	Tue, Mar 22, 2016	16.61	16.72	16.51	16.62
3890	NASDAQ	PGC	Mon, Mar 21, 2016	16.79	16.84	16.60	16.66
3889	NASDAQ	PGC	Fri, Mar 18, 2016	16.92	17.07	16.73	16.75
3888	NASDAQ	PGC	Thu, Mar 17, 2016	16.85	16.88	16.69	16.81
3887	NASDAQ	PGC	Wed, Mar 16, 2016	16.90	17.11	16.66	16.91
3886	NASDAQ	PGC	Tue, Mar 15, 2016	16.88	16.88	16.88	16.83
3885	NASDAQ	PGC	Mon, Mar 14, 2016	16.89	17.01	16.80	16.85
3884	NASDAQ	PGC	Fri, Mar 11, 2016	17.09	17.20	16.58	16.96
3883	NASDAQ	PGC	Thu, Mar 10, 2016	17.11	17.28	16.85	16.99
3882	NASDAQ	PGC	Wed, Mar 9, 2016	16.95	16.95	16.95	16.99
3881	NASDAQ	PGC	Tue, Mar 8, 2016	16.97	17.20	16.92	17.10
3880	NASDAQ	PGC	Mon, Mar 7, 2016	17.01	17.30	16.99	17.10
3879	NASDAQ	PGC	Fri, Mar 4, 2016	17.01	17.01	17.01	17.00
3878	NASDAQ	PGC	Thu, Mar 3, 2016	17.02	17.02	17.02	17.01
3877	NASDAQ	PGC	Wed, Mar 2, 2016	16.68	17.08	16.57	16.75
3876	NASDAQ	PGC	Tue, Mar 1, 2016	16.58	16.58	16.58	16.75
3875	NASDAQ	PGC	Mon, Feb 29, 2016	16.68	16.80	16.53	16.58
3874	NASDAQ	PGC	Fri, Feb 26, 2016	16.62	17.29	16.46	16.75
3873	NASDAQ	PGC	Thu, Feb 25, 2016	16.58	16.71	16.40	16.50
3872	NASDAQ	PGC	Wed, Feb 24, 2016	16.56	16.61	16.32	16.49
3871	NASDAQ	PGC	Tue, Feb 23, 2016	16.93	16.93	16.66	16.67
3870	NASDAQ	PGC	Mon, Feb 22, 2016	16.95	17.03	16.87	16.91
3869	NASDAQ	PGC	Fri, Feb 19, 2016	16.90	17.06	16.79	16.90
3868	NASDAQ	PGC	Thu, Feb 18, 2016	16.92	17.13	16.79	16.91
3867	NASDAQ	PGC	Wed, Feb 17, 2016	17.01	17.19	16.17	16.90
3866	NASDAQ	PGC	Tue, Feb 16, 2016	17.19	17.19	16.90	16.99
3865	NASDAQ	PGC	Fri, Feb 12, 2016	17.13	17.21	16.86	16.97
3864	NASDAQ	PGC	Thu, Feb 11, 2016	17.37	17.46	16.82	16.87
3863	NASDAQ	PGC	Wed, Feb 10, 2016	17.94	18.10	17.64	17.66
3862	NASDAQ	PGC	Tue, Feb 9, 2016	17.76	18.03	17.73	17.90
3861	NASDAQ	PGC	Mon, Feb 8, 2016	17.63	18.14	17.50	17.98
3860	NASDAQ	PGC	Fri, Feb 5, 2016	18.00	18.00	17.63	17.72
3859	NASDAQ	PGC	Thu, Feb 4, 2016	17.99	18.20	17.63	17.69
3858	NASDAQ	PGC	Wed, Feb 3, 2016	19.93	19.93	17.59	18.03
3857	NASDAQ	PGC	Tue, Feb 2, 2016	20.60	20.60	20.12	20.15
3856	NASDAQ	PGC	Mon, Feb 1, 2016	21.44	21.47	20.59	20.71
3855	NASDAQ	PGC	Fri, Jan 29, 2016	20.75	21.60	20.75	21.56
3854	NASDAQ	PGC	Thu, Jan 28, 2016	20.36	20.86	20.36	20.72
3853	NASDAQ	PGC	Wed, Jan 27, 2016	20.39	20.81	20.18	20.23
3852	NASDAQ	PGC	Tue, Jan 26, 2016	20.59	20.80	20.27	20.49
3851	NASDAQ	PGC	Mon, Jan 25, 2016	20.67	20.69	20.36	20.45
3850	NASDAQ	PGC	Fri, Jan 22, 2016	20.25	20.90	20.14	20.81
3849	NASDAQ	PGC	Thu, Jan 21, 2016	20.63	20.64	20.06	20.12
3848	NASDAQ	PGC	Wed, Jan 20, 2016	20.00	20.88	20.00	20.62
3847	NASDAQ	PGC	Tue, Jan 19, 2016	20.19	20.49	20.05	20.21
3846	NASDAQ	PGC	Fri, Jan 15, 2016	20.05	20.28	20.03	20.12
3845	NASDAQ	PGC	Thu, Jan 14, 2016	20.26	20.58	20.05	20.11
3844	NASDAQ	PGC	Wed, Jan 13, 2016	20.22	20.33	20.04	20.12
3843	NASDAQ	PGC	Tue, Jan 12, 2016	20.55	20.60	20.07	20.18
3842	NASDAQ	PGC	Mon, Jan 11, 2016	20.01	20.50	20.00	20.41
3841	NASDAQ	PGC	Fri, Jan 8, 2016	20.13	20.31	20.00	20.06
3840	NASDAQ	PGC	Thu, Jan 7, 2016	20.04	20.27	19.96	20.06
3839	NASDAQ	PGC	Wed, Jan 6, 2016	19.90	20.52	19.89	20.40
3838	NASDAQ	PGC	Tue, Jan 5, 2016	19.93	20.28	19.93	20.21
3837	NASDAQ	PGC	Mon, Jan 4, 2016	20.39	20.39	19.52	19.99
3836	NASDAQ	PGC	Thu, Dec 31, 2015	20.81	20.92	20.55	20.62
3835	NASDAQ	PGC	Wed, Dec 30, 2015	21.10	21.23	20.75	20.83
3834	NASDAQ	PGC	Tue, Dec 29, 2015	21.20	21.25	21.11	21.23
3833	NASDAQ	PGC	Mon, Dec 28, 2015	21.12	21.22	21.00	21.20
3832	NASDAQ	PGC	Thu, Dec 24, 2015	21.16	21.28	21.05	21.14
3831	NASDAQ	PGC	Wed, Dec 23, 2015	21.20	21.25	21.04	21.10
3830	NASDAQ	PGC	Tue, Dec 22, 2015	21.00	21.20	20.90	21.20
3829	NASDAQ	PGC	Mon, Dec 21, 2015	21.20	21.20	20.93	20.99
3828	NASDAQ	PGC	Fri, Dec 18, 2015	21.26	21.55	21.03	21.12
3827	NASDAQ	PGC	Thu, Dec 17, 2015	21.45	21.49	21.20	21.26
3826	NASDAQ	PGC	Wed, Dec 16, 2015	21.50	21.50	21.10	21.41
3825	NASDAQ	PGC	Tue, Dec 15, 2015	21.36	21.58	21.30	21.44
3824	NASDAQ	PGC	Mon, Dec 14, 2015	21.52	21.52	20.97	21.23
3823	NASDAQ	PGC	Fri, Dec 11, 2015	21.27	21.72	21.11	21.17
3822	NASDAQ	PGC	Thu, Dec 10, 2015	21.70	22.03	21.56	21.67
3821	NASDAQ	PGC	Wed, Dec 9, 2015	22.00	22.00	21.62	21.74
3820	NASDAQ	PGC	Tue, Dec 8, 2015	22.13	22.50	22.00	22.09
3819	NASDAQ	PGC	Mon, Dec 7, 2015	22.75	22.75	22.18	22.37
3818	NASDAQ	PGC	Fri, Dec 4, 2015	22.07	22.75	22.07	22.72
3817	NASDAQ	PGC	Thu, Dec 3, 2015	22.44	22.73	22.09	22.17
3816	NASDAQ	PGC	Wed, Dec 2, 2015	22.71	22.82	22.44	22.47
3815	NASDAQ	PGC	Tue, Dec 1, 2015	22.83	22.86	22.38	22.80
3814	NASDAQ	PGC	Mon, Nov 30, 2015	22.83	22.84	22.60	22.78
3813	NASDAQ	PGC	Fri, Nov 27, 2015	22.73	22.88	22.70	22.85
3812	NASDAQ	PGC	Wed, Nov 25, 2015	22.68	22.75	22.47	22.75
3811	NASDAQ	PGC	Tue, Nov 24, 2015	22.71	22.75	22.20	22.71
3810	NASDAQ	PGC	Mon, Nov 23, 2015	22.45	22.83	22.45	22.79
3809	NASDAQ	PGC	Fri, Nov 20, 2015	22.62	22.64	21.95	22.50
3808	NASDAQ	PGC	Thu, Nov 19, 2015	22.37	22.63	21.77	22.46
3807	NASDAQ	PGC	Wed, Nov 18, 2015	22.43	22.58	22.38	22.43
3806	NASDAQ	PGC	Tue, Nov 17, 2015	22.98	22.98	22.40	22.44
3805	NASDAQ	PGC	Mon, Nov 16, 2015	22.75	23.02	22.70	22.98
3804	NASDAQ	PGC	Fri, Nov 13, 2015	22.52	23.12	22.52	22.93
3803	NASDAQ	PGC	Thu, Nov 12, 2015	22.57	22.90	22.39	22.71
3802	NASDAQ	PGC	Wed, Nov 11, 2015	23.17	23.30	22.55	22.74
3801	NASDAQ	PGC	Tue, Nov 10, 2015	23.47	23.47	22.63	23.02
3800	NASDAQ	PGC	Mon, Nov 9, 2015	23.59	23.59	22.96	22.96
3799	NASDAQ	PGC	Fri, Nov 6, 2015	23.28	23.72	22.87	23.51
3798	NASDAQ	PGC	Thu, Nov 5, 2015	22.93	23.44	22.67	23.15
3797	NASDAQ	PGC	Wed, Nov 4, 2015	23.44	23.46	22.65	22.92
3796	NASDAQ	PGC	Tue, Nov 3, 2015	23.18	23.82	22.64	23.27
3795	NASDAQ	PGC	Mon, Nov 2, 2015	22.61	23.43	22.39	23.41
3794	NASDAQ	PGC	Fri, Oct 30, 2015	23.02	23.25	22.29	22.61
3793	NASDAQ	PGC	Thu, Oct 29, 2015	22.85	23.65	22.79	23.14
3792	NASDAQ	PGC	Wed, Oct 28, 2015	22.10	23.12	21.95	23.12
3791	NASDAQ	PGC	Tue, Oct 27, 2015	21.83	22.31	21.68	21.93
3790	NASDAQ	PGC	Mon, Oct 26, 2015	21.82	22.00	21.78	21.89
3789	NASDAQ	PGC	Fri, Oct 23, 2015	21.74	22.54	21.70	21.82
3788	NASDAQ	PGC	Thu, Oct 22, 2015	21.18	21.60	20.84	21.60
3787	NASDAQ	PGC	Wed, Oct 21, 2015	21.20	21.50	20.95	21.03
3786	NASDAQ	PGC	Tue, Oct 20, 2015	21.30	21.52	21.05	21.25
3785	NASDAQ	PGC	Mon, Oct 19, 2015	21.29	21.59	20.21	21.37
3784	NASDAQ	PGC	Fri, Oct 16, 2015	21.54	21.54	21.22	21.47
3783	NASDAQ	PGC	Thu, Oct 15, 2015	20.90	21.46	20.36	21.45
3782	NASDAQ	PGC	Wed, Oct 14, 2015	20.76	21.40	20.38	20.47
3781	NASDAQ	PGC	Tue, Oct 13, 2015	21.12	21.30	20.82	21.19
3780	NASDAQ	PGC	Mon, Oct 12, 2015	20.94	21.37	20.82	21.29
3779	NASDAQ	PGC	Fri, Oct 9, 2015	21.08	21.08	20.73	20.95
3778	NASDAQ	PGC	Thu, Oct 8, 2015	20.36	21.10	20.36	20.99
3777	NASDAQ	PGC	Wed, Oct 7, 2015	20.40	20.81	20.34	20.73
3776	NASDAQ	PGC	Tue, Oct 6, 2015	20.52	20.59	20.25	20.41
3775	NASDAQ	PGC	Mon, Oct 5, 2015	19.94	20.49	19.61	20.38
3774	NASDAQ	PGC	Fri, Oct 2, 2015	19.99	20.21	19.05	19.82
3773	NASDAQ	PGC	Thu, Oct 1, 2015	21.25	21.29	20.00	20.14
3772	NASDAQ	PGC	Wed, Sep 30, 2015	21.01	21.42	20.54	21.17
3771	NASDAQ	PGC	Tue, Sep 29, 2015	20.68	20.96	20.62	20.80
3770	NASDAQ	PGC	Mon, Sep 28, 2015	21.02	21.13	20.56	20.62
3769	NASDAQ	PGC	Fri, Sep 25, 2015	21.27	21.38	20.90	21.01
3768	NASDAQ	PGC	Thu, Sep 24, 2015	20.93	21.35	20.80	21.02
3767	NASDAQ	PGC	Wed, Sep 23, 2015	20.70	21.45	20.70	20.96
3766	NASDAQ	PGC	Tue, Sep 22, 2015	20.89	21.07	20.64	21.00
3765	NASDAQ	PGC	Mon, Sep 21, 2015	20.90	21.33	20.67	21.09
3764	NASDAQ	PGC	Fri, Sep 18, 2015	20.95	21.16	20.64	20.65
3763	NASDAQ	PGC	Thu, Sep 17, 2015	21.49	21.70	21.16	21.22
3762	NASDAQ	PGC	Wed, Sep 16, 2015	21.55	21.55	21.07	21.51
3761	NASDAQ	PGC	Tue, Sep 15, 2015	21.48	21.55	21.40	21.51
3760	NASDAQ	PGC	Mon, Sep 14, 2015	21.46	21.58	21.01	21.51
3759	NASDAQ	PGC	Fri, Sep 11, 2015	20.94	21.47	20.94	21.45
3758	NASDAQ	PGC	Thu, Sep 10, 2015	21.01	21.26	21.01	21.10
3757	NASDAQ	PGC	Wed, Sep 9, 2015	21.25	21.40	20.89	21.01
3756	NASDAQ	PGC	Tue, Sep 8, 2015	21.12	21.45	21.02	21.23
3755	NASDAQ	PGC	Fri, Sep 4, 2015	20.97	21.04	20.82	20.86
3754	NASDAQ	PGC	Thu, Sep 3, 2015	21.04	21.15	20.95	21.02
3753	NASDAQ	PGC	Wed, Sep 2, 2015	21.14	21.18	20.94	21.07
3752	NASDAQ	PGC	Tue, Sep 1, 2015	21.05	21.17	20.85	20.93
3751	NASDAQ	PGC	Mon, Aug 31, 2015	20.97	21.35	20.97	21.22
3750	NASDAQ	PGC	Fri, Aug 28, 2015	20.56	21.22	20.56	21.20
3749	NASDAQ	PGC	Thu, Aug 27, 2015	20.75	21.19	20.54	20.70
3748	NASDAQ	PGC	Wed, Aug 26, 2015	20.75	20.75	20.34	20.74
3747	NASDAQ	PGC	Tue, Aug 25, 2015	20.69	20.73	20.34	20.51
3746	NASDAQ	PGC	Mon, Aug 24, 2015	19.93	20.64	19.85	20.13
3745	NASDAQ	PGC	Fri, Aug 21, 2015	20.26	21.06	20.21	20.80
3744	NASDAQ	PGC	Thu, Aug 20, 2015	20.85	21.11	20.47	20.63
3743	NASDAQ	PGC	Wed, Aug 19, 2015	21.04	21.29	20.73	20.96
3742	NASDAQ	PGC	Tue, Aug 18, 2015	21.19	21.56	20.87	21.10
3741	NASDAQ	PGC	Mon, Aug 17, 2015	21.24	21.49	21.03	21.18
3740	NASDAQ	PGC	Fri, Aug 14, 2015	20.97	21.40	20.88	21.28
3739	NASDAQ	PGC	Thu, Aug 13, 2015	21.53	21.53	20.84	20.93
3738	NASDAQ	PGC	Wed, Aug 12, 2015	21.72	21.99	21.26	21.59
3737	NASDAQ	PGC	Tue, Aug 11, 2015	21.73	21.98	21.45	21.86
3736	NASDAQ	PGC	Mon, Aug 10, 2015	22.07	22.28	21.73	21.78
3735	NASDAQ	PGC	Fri, Aug 7, 2015	21.94	22.13	21.94	21.98
3734	NASDAQ	PGC	Thu, Aug 6, 2015	22.19	22.32	21.85	21.95
3733	NASDAQ	PGC	Wed, Aug 5, 2015	22.31	22.53	21.76	22.21
3732	NASDAQ	PGC	Tue, Aug 4, 2015	22.36	22.47	22.15	22.26
3731	NASDAQ	PGC	Mon, Aug 3, 2015	22.23	22.31	21.84	22.25
3730	NASDAQ	PGC	Fri, Jul 31, 2015	21.90	22.38	21.88	22.20
3729	NASDAQ	PGC	Thu, Jul 30, 2015	21.84	22.04	21.80	21.91
3728	NASDAQ	PGC	Wed, Jul 29, 2015	21.90	22.22	21.70	22.00
3727	NASDAQ	PGC	Tue, Jul 28, 2015	22.97	22.97	21.51	21.75
3726	NASDAQ	PGC	Mon, Jul 27, 2015	21.77	21.85	21.42	21.69
3725	NASDAQ	PGC	Fri, Jul 24, 2015	21.81	22.09	21.54	21.54
3724	NASDAQ	PGC	Thu, Jul 23, 2015	22.31	22.36	21.69	21.70
3723	NASDAQ	PGC	Wed, Jul 22, 2015	22.17	22.42	22.17	22.28
3722	NASDAQ	PGC	Tue, Jul 21, 2015	22.29	22.47	22.05	22.13
3721	NASDAQ	PGC	Mon, Jul 20, 2015	22.48	22.48	22.21	22.27
3720	NASDAQ	PGC	Fri, Jul 17, 2015	22.58	22.71	22.31	22.52
3719	NASDAQ	PGC	Thu, Jul 16, 2015	22.36	22.71	22.36	22.64
3718	NASDAQ	PGC	Wed, Jul 15, 2015	22.43	22.91	22.41	22.50
3717	NASDAQ	PGC	Tue, Jul 14, 2015	22.36	22.88	22.26	22.60
3716	NASDAQ	PGC	Mon, Jul 13, 2015	22.53	22.76	22.24	22.43
3715	NASDAQ	PGC	Fri, Jul 10, 2015	22.37	22.80	22.27	22.53
3714	NASDAQ	PGC	Thu, Jul 9, 2015	22.25	22.25	21.94	22.20
3713	NASDAQ	PGC	Wed, Jul 8, 2015	21.99	22.38	21.89	21.91
3712	NASDAQ	PGC	Tue, Jul 7, 2015	22.30	22.36	21.97	22.13
3711	NASDAQ	PGC	Mon, Jul 6, 2015	22.26	22.34	22.16	22.26
3710	NASDAQ	PGC	Thu, Jul 2, 2015	22.39	22.82	22.06	22.25
3709	NASDAQ	PGC	Wed, Jul 1, 2015	22.41	22.58	22.29	22.48
3708	NASDAQ	PGC	Tue, Jun 30, 2015	22.40	22.40	21.89	22.22
3707	NASDAQ	PGC	Mon, Jun 29, 2015	22.62	22.67	22.08	22.18
3706	NASDAQ	PGC	Fri, Jun 26, 2015	22.50	22.89	22.35	22.87
3705	NASDAQ	PGC	Thu, Jun 25, 2015	22.54	22.87	22.41	22.49
3704	NASDAQ	PGC	Wed, Jun 24, 2015	22.59	22.88	22.40	22.47
3703	NASDAQ	PGC	Tue, Jun 23, 2015	22.41	22.72	22.15	22.59
3702	NASDAQ	PGC	Mon, Jun 22, 2015	22.49	22.82	22.42	22.50
3701	NASDAQ	PGC	Fri, Jun 19, 2015	21.76	22.83	21.61	22.46
3700	NASDAQ	PGC	Thu, Jun 18, 2015	21.36	21.75	21.09	21.69
3699	NASDAQ	PGC	Wed, Jun 17, 2015	21.69	21.70	21.16	21.26
3698	NASDAQ	PGC	Tue, Jun 16, 2015	21.51	21.70	21.39	21.62
3697	NASDAQ	PGC	Mon, Jun 15, 2015	20.57	21.74	20.42	21.67
3696	NASDAQ	PGC	Fri, Jun 12, 2015	20.54	20.82	20.52	20.71
3695	NASDAQ	PGC	Thu, Jun 11, 2015	20.53	20.67	20.28	20.53
3694	NASDAQ	PGC	Wed, Jun 10, 2015	20.64	20.73	20.50	20.60
3693	NASDAQ	PGC	Tue, Jun 9, 2015	20.50	20.63	20.45	20.50
3692	NASDAQ	PGC	Mon, Jun 8, 2015	20.69	20.80	20.56	20.69
3691	NASDAQ	PGC	Fri, Jun 5, 2015	20.45	20.83	20.12	20.82
3690	NASDAQ	PGC	Thu, Jun 4, 2015	20.33	20.56	20.23	20.45
3689	NASDAQ	PGC	Wed, Jun 3, 2015	20.26	20.47	20.26	20.46
3688	NASDAQ	PGC	Tue, Jun 2, 2015	20.23	20.49	20.20	20.30
3687	NASDAQ	PGC	Mon, Jun 1, 2015	20.31	20.60	20.02	20.27
3686	NASDAQ	PGC	Fri, May 29, 2015	20.16	20.42	20.05	20.26
3685	NASDAQ	PGC	Thu, May 28, 2015	20.37	20.59	20.07	20.24
3684	NASDAQ	PGC	Wed, May 27, 2015	20.01	20.54	20.01	20.48
3683	NASDAQ	PGC	Tue, May 26, 2015	20.30	20.40	19.96	20.05
3682	NASDAQ	PGC	Fri, May 22, 2015	20.53	20.57	20.25	20.28
3681	NASDAQ	PGC	Thu, May 21, 2015	20.86	20.76	20.49	20.50
3680	NASDAQ	PGC	Wed, May 20, 2015	20.65	20.82	20.41	20.58
3679	NASDAQ	PGC	Tue, May 19, 2015	20.25	20.62	20.20	20.58
3678	NASDAQ	PGC	Mon, May 18, 2015	20.25	20.40	20.20	20.25
3677	NASDAQ	PGC	Fri, May 15, 2015	20.40	20.48	20.21	20.30
3676	NASDAQ	PGC	Thu, May 14, 2015	20.39	20.59	20.24	20.34
3675	NASDAQ	PGC	Wed, May 13, 2015	20.03	20.44	20.02	20.25
3674	NASDAQ	PGC	Tue, May 12, 2015	20.24	20.53	20.24	20.41
3673	NASDAQ	PGC	Mon, May 11, 2015	20.63	20.74	20.21	20.26
3672	NASDAQ	PGC	Fri, May 8, 2015	20.75	21.00	20.40	20.71
3671	NASDAQ	PGC	Thu, May 7, 2015	20.64	20.75	20.51	20.63
3670	NASDAQ	PGC	Wed, May 6, 2015	20.55	20.83	20.45	20.73
3669	NASDAQ	PGC	Tue, May 5, 2015	20.50	20.70	20.45	20.53
3668	NASDAQ	PGC	Mon, May 4, 2015	21.04	22.33	20.40	20.43
3667	NASDAQ	PGC	Fri, May 1, 2015	20.92	21.10	20.51	20.96
3666	NASDAQ	PGC	Thu, Apr 30, 2015	21.01	21.17	20.76	20.93
3665	NASDAQ	PGC	Wed, Apr 29, 2015	21.99	21.88	21.02	21.03
3664	NASDAQ	PGC	Tue, Apr 28, 2015	20.34	22.00	20.34	21.99
3663	NASDAQ	PGC	Mon, Apr 27, 2015	20.50	20.85	20.25	20.35
3662	NASDAQ	PGC	Fri, Apr 24, 2015	20.44	20.63	20.36	20.55
3661	NASDAQ	PGC	Thu, Apr 23, 2015	20.58	20.67	20.48	20.52
3660	NASDAQ	PGC	Wed, Apr 22, 2015	20.68	20.72	20.30	20.70
3659	NASDAQ	PGC	Tue, Apr 21, 2015	21.07	21.19	20.75	20.76
3658	NASDAQ	PGC	Mon, Apr 20, 2015	20.83	21.12	20.80	21.10
3657	NASDAQ	PGC	Fri, Apr 17, 2015	21.47	21.56	20.76	20.79
3656	NASDAQ	PGC	Thu, Apr 16, 2015	21.42	21.70	21.41	21.64
3655	NASDAQ	PGC	Wed, Apr 15, 2015	21.47	21.70	21.35	21.42
3654	NASDAQ	PGC	Tue, Apr 14, 2015	21.28	21.45	21.11	21.44
3653	NASDAQ	PGC	Mon, Apr 13, 2015	21.43	21.50	21.09	21.21
3652	NASDAQ	PGC	Fri, Apr 10, 2015	21.42	21.50	21.29	21.40
3651	NASDAQ	PGC	Thu, Apr 9, 2015	21.48	21.45	20.98	21.27
3650	NASDAQ	PGC	Wed, Apr 8, 2015	21.55	21.55	21.39	21.45
3649	NASDAQ	PGC	Tue, Apr 7, 2015	21.40	21.48	21.24	21.43
3648	NASDAQ	PGC	Mon, Apr 6, 2015	21.17	21.45	21.05	21.38
3647	NASDAQ	PGC	Thu, Apr 2, 2015	21.17	21.58	21.10	21.30
3646	NASDAQ	PGC	Wed, Apr 1, 2015	21.45	21.48	21.00	21.22
3645	NASDAQ	PGC	Tue, Mar 31, 2015	21.36	21.63	21.10	21.60
3644	NASDAQ	PGC	Mon, Mar 30, 2015	21.31	21.50	21.19	21.37
3643	NASDAQ	PGC	Fri, Mar 27, 2015	21.36	21.38	21.11	21.31
3642	NASDAQ	PGC	Thu, Mar 26, 2015	21.07	21.43	21.07	21.39
3641	NASDAQ	PGC	Wed, Mar 25, 2015	21.62	21.70	21.15	21.18
3640	NASDAQ	PGC	Tue, Mar 24, 2015	21.44	21.75	21.34	21.69
3639	NASDAQ	PGC	Mon, Mar 23, 2015	21.19	21.84	21.19	21.35
3638	NASDAQ	PGC	Fri, Mar 20, 2015	20.49	21.23	20.47	21.23
3637	NASDAQ	PGC	Thu, Mar 19, 2015	20.72	20.80	20.32	20.43
3636	NASDAQ	PGC	Wed, Mar 18, 2015	20.90	21.02	20.59	20.75
3635	NASDAQ	PGC	Tue, Mar 17, 2015	20.75	20.97	20.75	20.97
3634	NASDAQ	PGC	Mon, Mar 16, 2015	20.97	20.97	20.67	20.75
3633	NASDAQ	PGC	Fri, Mar 13, 2015	21.01	21.01	20.39	20.92
3632	NASDAQ	PGC	Thu, Mar 12, 2015	21.26	21.26	20.96	21.00
3631	NASDAQ	PGC	Wed, Mar 11, 2015	20.85	21.32	20.64	20.98
3630	NASDAQ	PGC	Tue, Mar 10, 2015	20.71	21.05	20.51	20.80
3629	NASDAQ	PGC	Mon, Mar 9, 2015	20.51	21.05	20.51	20.99
3628	NASDAQ	PGC	Fri, Mar 6, 2015	20.16	20.68	20.16	20.41
3627	NASDAQ	PGC	Thu, Mar 5, 2015	20.25	20.36	20.13	20.31
3626	NASDAQ	PGC	Wed, Mar 4, 2015	19.88	20.45	19.85	20.25
3625	NASDAQ	PGC	Tue, Mar 3, 2015	20.30	20.39	19.72	19.95
3624	NASDAQ	PGC	Mon, Mar 2, 2015	19.60	20.34	19.60	20.30
3623	NASDAQ	PGC	Fri, Feb 27, 2015	20.06	20.43	19.61	19.65
3622	NASDAQ	PGC	Thu, Feb 26, 2015	20.06	20.45	19.92	20.02
3621	NASDAQ	PGC	Wed, Feb 25, 2015	19.83	20.45	19.80	20.24
3620	NASDAQ	PGC	Tue, Feb 24, 2015	19.69	19.97	19.64	19.73
3619	NASDAQ	PGC	Mon, Feb 23, 2015	19.14	19.73	19.06	19.61
3618	NASDAQ	PGC	Fri, Feb 20, 2015	19.04	19.25	19.00	19.25
3617	NASDAQ	PGC	Thu, Feb 19, 2015	18.90	19.03	18.85	19.00
3616	NASDAQ	PGC	Wed, Feb 18, 2015	18.95	19.20	18.79	18.89
3615	NASDAQ	PGC	Tue, Feb 17, 2015	19.01	19.06	18.94	19.00
3614	NASDAQ	PGC	Fri, Feb 13, 2015	19.07	19.13	18.90	18.93
3613	NASDAQ	PGC	Thu, Feb 12, 2015	18.75	19.24	18.75	19.01
3612	NASDAQ	PGC	Wed, Feb 11, 2015	18.87	19.00	18.50	18.63
3611	NASDAQ	PGC	Tue, Feb 10, 2015	18.98	19.20	18.85	19.00
3610	NASDAQ	PGC	Mon, Feb 9, 2015	19.00	19.46	18.64	18.93
3609	NASDAQ	PGC	Fri, Feb 6, 2015	18.58	19.45	18.58	18.99
3608	NASDAQ	PGC	Thu, Feb 5, 2015	18.20	18.81	18.20	18.70
3607	NASDAQ	PGC	Wed, Feb 4, 2015	18.26	18.58	18.02	18.03
3606	NASDAQ	PGC	Tue, Feb 3, 2015	18.24	18.59	18.18	18.24
3605	NASDAQ	PGC	Mon, Feb 2, 2015	17.98	18.17	17.88	18.10
3604	NASDAQ	PGC	Fri, Jan 30, 2015	18.78	18.83	17.82	17.83
3603	NASDAQ	PGC	Thu, Jan 29, 2015	18.31	19.00	18.31	19.00
3602	NASDAQ	PGC	Wed, Jan 28, 2015	18.92	18.87	18.25	18.31
3601	NASDAQ	PGC	Tue, Jan 27, 2015	18.80	18.99	18.57	18.89
3600	NASDAQ	PGC	Mon, Jan 26, 2015	18.93	19.05	18.90	19.04
3599	NASDAQ	PGC	Fri, Jan 23, 2015	18.93	19.05	18.83	18.94
3598	NASDAQ	PGC	Thu, Jan 22, 2015	18.93	19.02	18.70	19.02
3597	NASDAQ	PGC	Wed, Jan 21, 2015	18.52	18.81	18.46	18.74
3596	NASDAQ	PGC	Tue, Jan 20, 2015	18.54	18.65	18.34	18.44
3595	NASDAQ	PGC	Fri, Jan 16, 2015	18.01	18.55	18.01	18.52
3594	NASDAQ	PGC	Thu, Jan 15, 2015	18.12	18.21	17.98	18.01
3593	NASDAQ	PGC	Wed, Jan 14, 2015	18.05	18.39	18.05	18.06
3592	NASDAQ	PGC	Tue, Jan 13, 2015	18.21	18.51	18.00	18.15
3591	NASDAQ	PGC	Mon, Jan 12, 2015	18.05	18.10	17.97	18.04
3590	NASDAQ	PGC	Fri, Jan 9, 2015	17.97	18.15	17.92	18.05
3589	NASDAQ	PGC	Thu, Jan 8, 2015	17.87	18.14	17.59	18.02
3588	NASDAQ	PGC	Wed, Jan 7, 2015	17.96	17.96	17.50	17.73
3587	NASDAQ	PGC	Tue, Jan 6, 2015	18.30	18.32	17.74	17.82
3586	NASDAQ	PGC	Mon, Jan 5, 2015	18.39	18.50	18.26	18.31
3585	NASDAQ	PGC	Fri, Jan 2, 2015	18.70	18.74	18.29	18.50
3584	NASDAQ	PGC	Wed, Dec 31, 2014	18.75	18.75	18.45	18.56
3583	NASDAQ	PGC	Tue, Dec 30, 2014	18.50	18.75	18.50	18.70
3582	NASDAQ	PGC	Mon, Dec 29, 2014	18.35	18.55	18.35	18.54
3581	NASDAQ	PGC	Fri, Dec 26, 2014	18.53	18.53	18.41	18.43
3580	NASDAQ	PGC	Wed, Dec 24, 2014	18.44	18.45	18.39	18.43
3579	NASDAQ	PGC	Tue, Dec 23, 2014	18.30	18.60	18.25	18.35
3578	NASDAQ	PGC	Mon, Dec 22, 2014	18.37	18.37	18.15	18.29
3577	NASDAQ	PGC	Fri, Dec 19, 2014	18.21	18.40	17.95	18.25
3576	NASDAQ	PGC	Thu, Dec 18, 2014	17.93	18.25	17.82	18.24
3575	NASDAQ	PGC	Wed, Dec 17, 2014	17.38	17.87	17.39	17.83
3574	NASDAQ	PGC	Tue, Dec 16, 2014	17.18	17.55	17.19	17.42
3573	NASDAQ	PGC	Mon, Dec 15, 2014	17.54	17.50	17.25	17.25
3572	NASDAQ	PGC	Fri, Dec 12, 2014	17.59	17.94	17.41	17.42
3571	NASDAQ	PGC	Thu, Dec 11, 2014	17.95	17.95	17.72	17.81
3570	NASDAQ	PGC	Wed, Dec 10, 2014	17.94	17.99	17.85	17.86
3569	NASDAQ	PGC	Tue, Dec 9, 2014	17.37	17.97	17.28	17.95
3568	NASDAQ	PGC	Mon, Dec 8, 2014	17.83	17.95	17.57	17.58
3567	NASDAQ	PGC	Fri, Dec 5, 2014	17.38	17.95	17.36	17.88
3566	NASDAQ	PGC	Thu, Dec 4, 2014	17.32	17.62	17.32	17.38
3565	NASDAQ	PGC	Wed, Dec 3, 2014	17.38	17.69	17.28	17.49
3564	NASDAQ	PGC	Tue, Dec 2, 2014	17.32	17.66	17.25	17.49
3563	NASDAQ	PGC	Mon, Dec 1, 2014	17.69	17.67	17.16	17.25
3562	NASDAQ	PGC	Fri, Nov 28, 2014	17.74	17.87	17.73	17.74
3561	NASDAQ	PGC	Wed, Nov 26, 2014	17.87	17.95	17.61	17.86
3560	NASDAQ	PGC	Tue, Nov 25, 2014	17.98	18.00	17.64	17.81
3559	NASDAQ	PGC	Mon, Nov 24, 2014	17.63	18.00	17.63	17.94
3558	NASDAQ	PGC	Fri, Nov 21, 2014	17.83	18.00	17.57	17.67
3557	NASDAQ	PGC	Thu, Nov 20, 2014	17.40	17.83	17.40	17.68
3556	NASDAQ	PGC	Wed, Nov 19, 2014	17.94	17.99	17.50	17.50
3555	NASDAQ	PGC	Tue, Nov 18, 2014	17.98	18.01	17.83	17.89
3554	NASDAQ	PGC	Mon, Nov 17, 2014	17.81	18.02	17.81	17.98
3553	NASDAQ	PGC	Fri, Nov 14, 2014	17.92	17.92	17.75	17.83
3552	NASDAQ	PGC	Thu, Nov 13, 2014	18.32	18.47	17.96	17.96
3551	NASDAQ	PGC	Wed, Nov 12, 2014	17.98	18.39	17.95	18.25
3550	NASDAQ	PGC	Tue, Nov 11, 2014	18.17	18.17	17.92	17.97
3549	NASDAQ	PGC	Mon, Nov 10, 2014	18.02	18.29	17.84	18.17
3548	NASDAQ	PGC	Fri, Nov 7, 2014	18.08	18.08	17.79	17.99
3547	NASDAQ	PGC	Thu, Nov 6, 2014	18.05	18.10	17.81	18.04
3546	NASDAQ	PGC	Wed, Nov 5, 2014	18.10	18.75	17.88	18.02
3545	NASDAQ	PGC	Tue, Nov 4, 2014	17.98	18.32	17.92	18.07
3544	NASDAQ	PGC	Mon, Nov 3, 2014	18.20	18.54	18.01	18.07
3543	NASDAQ	PGC	Fri, Oct 31, 2014	18.30	18.30	18.13	18.25
3542	NASDAQ	PGC	Thu, Oct 30, 2014	18.40	18.50	18.37	18.41
3541	NASDAQ	PGC	Wed, Oct 29, 2014	18.60	18.60	18.03	18.46
3540	NASDAQ	PGC	Tue, Oct 28, 2014	18.09	18.75	18.02	18.64
3539	NASDAQ	PGC	Mon, Oct 27, 2014	18.03	18.08	17.83	18.02
3538	NASDAQ	PGC	Fri, Oct 24, 2014	18.10	18.23	18.02	18.02
3537	NASDAQ	PGC	Thu, Oct 23, 2014	18.21	18.40	17.92	18.10
3536	NASDAQ	PGC	Wed, Oct 22, 2014	18.89	19.05	18.26	18.32
3535	NASDAQ	PGC	Tue, Oct 21, 2014	18.78	19.18	18.85	18.89
3534	NASDAQ	PGC	Mon, Oct 20, 2014	18.61	18.71	18.61	18.71
3533	NASDAQ	PGC	Fri, Oct 17, 2014	19.24	19.24	18.73	18.74
3532	NASDAQ	PGC	Thu, Oct 16, 2014	18.58	18.95	18.18	18.94
3531	NASDAQ	PGC	Wed, Oct 15, 2014	18.84	19.05	18.27	18.85
3530	NASDAQ	PGC	Tue, Oct 14, 2014	18.73	19.25	18.66	19.02
3529	NASDAQ	PGC	Mon, Oct 13, 2014	18.16	18.85	18.16	18.56
3528	NASDAQ	PGC	Fri, Oct 10, 2014	18.15	18.55	18.15	18.16
3527	NASDAQ	PGC	Thu, Oct 9, 2014	18.74	18.74	18.07	18.17
3526	NASDAQ	PGC	Wed, Oct 8, 2014	18.45	18.74	18.18	18.70
3525	NASDAQ	PGC	Tue, Oct 7, 2014	18.50	18.53	18.40	18.42
3524	NASDAQ	PGC	Mon, Oct 6, 2014	18.57	18.68	18.45	18.48
3523	NASDAQ	PGC	Fri, Oct 3, 2014	18.43	18.55	18.39	18.50
3522	NASDAQ	PGC	Thu, Oct 2, 2014	17.60	18.34	17.60	18.32
3521	NASDAQ	PGC	Wed, Oct 1, 2014	17.47	17.63	17.20	17.40
3520	NASDAQ	PGC	Tue, Sep 30, 2014	17.60	17.74	17.50	17.50
3519	NASDAQ	PGC	Mon, Sep 29, 2014	17.52	17.72	17.52	17.68
3518	NASDAQ	PGC	Fri, Sep 26, 2014	17.55	17.71	17.51	17.65
3517	NASDAQ	PGC	Thu, Sep 25, 2014	17.81	17.81	17.40	17.52
3516	NASDAQ	PGC	Wed, Sep 24, 2014	17.79	17.87	17.70	17.87
3515	NASDAQ	PGC	Tue, Sep 23, 2014	18.07	18.21	17.67	17.70
3514	NASDAQ	PGC	Mon, Sep 22, 2014	18.18	18.33	18.05	18.07
3513	NASDAQ	PGC	Fri, Sep 19, 2014	18.41	18.50	18.13	18.31
3512	NASDAQ	PGC	Thu, Sep 18, 2014	17.96	18.45	17.96	18.39
3511	NASDAQ	PGC	Wed, Sep 17, 2014	17.96	18.30	17.74	18.16
3510	NASDAQ	PGC	Tue, Sep 16, 2014	18.20	18.24	17.66	17.96
3509	NASDAQ	PGC	Mon, Sep 15, 2014	18.59	18.59	18.25	18.25
3508	NASDAQ	PGC	Fri, Sep 12, 2014	18.80	18.80	18.36	18.55
3507	NASDAQ	PGC	Thu, Sep 11, 2014	18.60	18.79	18.35	18.76
3506	NASDAQ	PGC	Wed, Sep 10, 2014	18.56	18.76	18.56	18.74
3505	NASDAQ	PGC	Tue, Sep 9, 2014	18.65	18.73	18.56	18.60
3504	NASDAQ	PGC	Mon, Sep 8, 2014	19.15	19.15	18.66	18.70
3503	NASDAQ	PGC	Fri, Sep 5, 2014	18.66	18.77	18.60	18.60
3502	NASDAQ	PGC	Thu, Sep 4, 2014	18.93	19.14	18.75	18.75
3501	NASDAQ	PGC	Wed, Sep 3, 2014	19.13	19.21	18.82	18.83
3500	NASDAQ	PGC	Tue, Sep 2, 2014	18.88	19.42	18.76	19.08
3499	NASDAQ	PGC	Fri, Aug 29, 2014	18.73	18.93	18.57	18.76
3498	NASDAQ	PGC	Thu, Aug 28, 2014	18.70	18.81	18.57	18.61
3497	NASDAQ	PGC	Wed, Aug 27, 2014	18.71	18.87	18.58	18.74
3496	NASDAQ	PGC	Tue, Aug 26, 2014	18.73	18.78	18.58	18.78
3495	NASDAQ	PGC	Mon, Aug 25, 2014	18.74	18.96	18.56	18.72
3494	NASDAQ	PGC	Fri, Aug 22, 2014	18.66	18.72	18.50	18.69
3493	NASDAQ	PGC	Thu, Aug 21, 2014	18.53	18.73	18.53	18.70
3492	NASDAQ	PGC	Wed, Aug 20, 2014	18.65	18.79	18.45	18.60
3491	NASDAQ	PGC	Tue, Aug 19, 2014	18.62	18.86	18.47	18.69
3490	NASDAQ	PGC	Mon, Aug 18, 2014	18.81	18.97	18.47	18.70
3489	NASDAQ	PGC	Fri, Aug 15, 2014	18.97	18.97	18.45	18.62
3488	NASDAQ	PGC	Thu, Aug 14, 2014	18.70	18.87	18.55	18.75
3487	NASDAQ	PGC	Wed, Aug 13, 2014	18.69	19.50	18.51	18.56
3486	NASDAQ	PGC	Tue, Aug 12, 2014	18.68	18.85	18.56	18.60
3485	NASDAQ	PGC	Mon, Aug 11, 2014	18.71	19.25	18.56	18.68
3484	NASDAQ	PGC	Fri, Aug 8, 2014	18.54	18.89	18.54	18.60
3483	NASDAQ	PGC	Thu, Aug 7, 2014	19.04	19.04	18.54	18.56
3482	NASDAQ	PGC	Wed, Aug 6, 2014	18.55	19.29	18.46	18.99
3481	NASDAQ	PGC	Tue, Aug 5, 2014	18.55	18.80	18.50	18.61
3480	NASDAQ	PGC	Mon, Aug 4, 2014	18.65	18.68	18.46	18.58
3479	NASDAQ	PGC	Fri, Aug 1, 2014	18.58	19.00	18.50	18.51
3478	NASDAQ	PGC	Thu, Jul 31, 2014	19.11	20.49	18.50	18.50
3477	NASDAQ	PGC	Wed, Jul 30, 2014	19.34	19.74	19.12	19.31
3476	NASDAQ	PGC	Tue, Jul 29, 2014	19.25	19.35	19.21	19.25
3475	NASDAQ	PGC	Mon, Jul 28, 2014	19.35	19.79	19.23	19.28
3474	NASDAQ	PGC	Fri, Jul 25, 2014	19.25	19.47	19.10	19.29
3473	NASDAQ	PGC	Thu, Jul 24, 2014	19.31	19.68	19.25	19.26
3472	NASDAQ	PGC	Wed, Jul 23, 2014	19.25	19.28	19.14	19.25
3471	NASDAQ	PGC	Tue, Jul 22, 2014	19.19	19.54	19.01	19.15
3470	NASDAQ	PGC	Mon, Jul 21, 2014	19.55	19.70	18.93	19.11
3469	NASDAQ	PGC	Fri, Jul 18, 2014	19.40	19.73	19.40	19.63
3468	NASDAQ	PGC	Thu, Jul 17, 2014	19.75	19.89	19.37	19.40
3467	NASDAQ	PGC	Wed, Jul 16, 2014	19.93	19.99	19.75	19.76
3466	NASDAQ	PGC	Tue, Jul 15, 2014	19.90	20.04	19.79	19.94
3465	NASDAQ	PGC	Mon, Jul 14, 2014	20.03	20.25	19.70	19.78
3464	NASDAQ	PGC	Fri, Jul 11, 2014	19.67	20.01	19.67	19.85
3463	NASDAQ	PGC	Thu, Jul 10, 2014	19.57	19.97	19.57	19.78
3462	NASDAQ	PGC	Wed, Jul 9, 2014	20.24	20.63	19.26	19.99
3461	NASDAQ	PGC	Tue, Jul 8, 2014	20.27	20.32	20.01	20.09
3460	NASDAQ	PGC	Mon, Jul 7, 2014	21.17	21.55	20.06	20.14
3459	NASDAQ	PGC	Thu, Jul 3, 2014	21.50	21.56	20.77	21.12
3458	NASDAQ	PGC	Wed, Jul 2, 2014	21.45	21.50	20.96	21.48
3457	NASDAQ	PGC	Tue, Jul 1, 2014	21.37	22.00	20.61	21.53
3456	NASDAQ	PGC	Mon, Jun 30, 2014	20.48	21.37	20.24	21.21
3455	NASDAQ	PGC	Fri, Jun 27, 2014	18.83	20.80	18.83	20.64
3454	NASDAQ	PGC	Thu, Jun 26, 2014	19.37	19.66	18.91	19.02
3453	NASDAQ	PGC	Wed, Jun 25, 2014	19.15	19.77	19.03	19.46
3452	NASDAQ	PGC	Tue, Jun 24, 2014	19.01	19.46	19.01	19.12
3451	NASDAQ	PGC	Mon, Jun 23, 2014	19.36	19.57	19.17	19.35
3450	NASDAQ	PGC	Fri, Jun 20, 2014	19.73	20.38	19.24	19.24
3449	NASDAQ	PGC	Thu, Jun 19, 2014	20.44	20.76	19.50	19.56
3448	NASDAQ	PGC	Wed, Jun 18, 2014	20.26	21.10	20.17	20.42
3447	NASDAQ	PGC	Tue, Jun 17, 2014	20.16	20.44	20.14	20.31
3446	NASDAQ	PGC	Mon, Jun 16, 2014	20.57	21.54	20.00	20.06
3445	NASDAQ	PGC	Fri, Jun 13, 2014	20.91	21.27	20.45	20.69
3444	NASDAQ	PGC	Thu, Jun 12, 2014	20.06	21.42	20.06	20.77
3443	NASDAQ	PGC	Wed, Jun 11, 2014	21.18	21.31	20.21	20.30
3442	NASDAQ	PGC	Tue, Jun 10, 2014	21.43	21.50	20.66	21.28
3441	NASDAQ	PGC	Mon, Jun 9, 2014	20.12	21.49	20.01	21.47
3440	NASDAQ	PGC	Fri, Jun 6, 2014	19.51	20.19	19.26	20.18
3439	NASDAQ	PGC	Thu, Jun 5, 2014	18.72	19.48	18.72	19.48
3438	NASDAQ	PGC	Wed, Jun 4, 2014	18.75	18.83	18.50	18.66
3437	NASDAQ	PGC	Tue, Jun 3, 2014	18.66	18.83	18.50	18.78
3436	NASDAQ	PGC	Mon, Jun 2, 2014	19.76	19.72	18.50	18.82
3435	NASDAQ	PGC	Fri, May 30, 2014	19.75	19.87	19.63	19.78
3434	NASDAQ	PGC	Thu, May 29, 2014	19.77	19.66	19.52	19.66
3433	NASDAQ	PGC	Wed, May 28, 2014	19.78	19.78	18.64	19.63
3432	NASDAQ	PGC	Tue, May 27, 2014	19.00	19.87	18.99	19.79
3431	NASDAQ	PGC	Fri, May 23, 2014	18.73	19.00	18.67	18.98
3430	NASDAQ	PGC	Thu, May 22, 2014	18.29	18.73	18.29	18.65
3429	NASDAQ	PGC	Wed, May 21, 2014	18.57	18.84	18.50	18.61
3428	NASDAQ	PGC	Tue, May 20, 2014	18.53	18.78	18.50	18.57
3427	NASDAQ	PGC	Mon, May 19, 2014	18.63	18.89	18.60	18.62
3426	NASDAQ	PGC	Fri, May 16, 2014	18.43	18.68	18.43	18.64
3425	NASDAQ	PGC	Thu, May 15, 2014	18.50	18.58	18.45	18.50
3424	NASDAQ	PGC	Wed, May 14, 2014	18.56	18.63	18.50	18.53
3423	NASDAQ	PGC	Tue, May 13, 2014	19.07	19.10	18.50	18.61
3422	NASDAQ	PGC	Mon, May 12, 2014	18.65	19.58	18.59	19.04
3421	NASDAQ	PGC	Fri, May 9, 2014	18.50	18.62	18.50	18.54
3420	NASDAQ	PGC	Thu, May 8, 2014	18.62	18.62	18.43	18.51
3419	NASDAQ	PGC	Wed, May 7, 2014	18.56	18.62	18.35	18.53
3418	NASDAQ	PGC	Tue, May 6, 2014	18.50	18.58	18.40	18.50
3417	NASDAQ	PGC	Mon, May 5, 2014	18.50	18.63	18.48	18.50
3416	NASDAQ	PGC	Fri, May 2, 2014	18.74	18.79	18.35	18.60
3415	NASDAQ	PGC	Thu, May 1, 2014	19.05	19.19	18.34	18.64
3414	NASDAQ	PGC	Wed, Apr 30, 2014	19.36	19.39	19.00	19.13
3413	NASDAQ	PGC	Tue, Apr 29, 2014	19.51	19.66	19.25	19.36
3412	NASDAQ	PGC	Mon, Apr 28, 2014	19.42	19.57	19.25	19.41
3411	NASDAQ	PGC	Fri, Apr 25, 2014	19.70	19.77	19.25	19.27
3410	NASDAQ	PGC	Thu, Apr 24, 2014	19.93	20.15	19.65	19.71
3409	NASDAQ	PGC	Wed, Apr 23, 2014	19.78	19.93	19.70	19.70
3408	NASDAQ	PGC	Tue, Apr 22, 2014	19.90	19.93	19.65	19.91
3407	NASDAQ	PGC	Mon, Apr 21, 2014	19.93	19.93	19.66	19.76
3406	NASDAQ	PGC	Thu, Apr 17, 2014	19.83	19.95	19.75	19.88
3405	NASDAQ	PGC	Wed, Apr 16, 2014	19.94	20.04	19.60	19.96
3404	NASDAQ	PGC	Tue, Apr 15, 2014	20.17	20.17	19.50	19.74
3403	NASDAQ	PGC	Mon, Apr 14, 2014	20.17	20.35	19.65	20.18
3402	NASDAQ	PGC	Fri, Apr 11, 2014	20.09	20.62	19.68	19.91
3401	NASDAQ	PGC	Thu, Apr 10, 2014	21.03	21.40	20.06	20.21
3400	NASDAQ	PGC	Wed, Apr 9, 2014	20.96	21.98	20.58	20.63
3399	NASDAQ	PGC	Tue, Apr 8, 2014	21.33	21.40	20.97	20.99
3398	NASDAQ	PGC	Mon, Apr 7, 2014	21.45	21.96	20.72	20.88
3397	NASDAQ	PGC	Fri, Apr 4, 2014	21.73	21.98	20.42	21.50
3396	NASDAQ	PGC	Thu, Apr 3, 2014	21.71	21.86	21.00	21.74
3395	NASDAQ	PGC	Wed, Apr 2, 2014	22.00	22.00	21.31	21.80
3394	NASDAQ	PGC	Tue, Apr 1, 2014	22.09	22.21	21.28	22.06
3393	NASDAQ	PGC	Mon, Mar 31, 2014	20.25	22.20	20.04	22.00
3392	NASDAQ	PGC	Fri, Mar 28, 2014	19.81	20.25	19.53	20.18
3391	NASDAQ	PGC	Thu, Mar 27, 2014	20.89	21.14	19.62	19.97
3390	NASDAQ	PGC	Wed, Mar 26, 2014	22.25	22.29	20.64	20.81
3389	NASDAQ	PGC	Tue, Mar 25, 2014	22.18	22.78	21.20	22.10
3388	NASDAQ	PGC	Mon, Mar 24, 2014	20.06	22.35	20.05	22.05
3387	NASDAQ	PGC	Fri, Mar 21, 2014	19.78	20.19	19.23	20.10
3386	NASDAQ	PGC	Thu, Mar 20, 2014	19.52	19.89	19.48	19.72
3385	NASDAQ	PGC	Wed, Mar 19, 2014	19.65	19.85	19.07	19.58
3384	NASDAQ	PGC	Tue, Mar 18, 2014	19.47	19.92	19.42	19.73
3383	NASDAQ	PGC	Mon, Mar 17, 2014	19.57	19.71	19.45	19.52
3382	NASDAQ	PGC	Fri, Mar 14, 2014	19.46	19.73	19.45	19.51
3381	NASDAQ	PGC	Thu, Mar 13, 2014	19.69	19.70	19.43	19.54
3380	NASDAQ	PGC	Wed, Mar 12, 2014	19.45	19.72	19.42	19.70
3379	NASDAQ	PGC	Tue, Mar 11, 2014	19.46	19.50	19.38	19.47
3378	NASDAQ	PGC	Mon, Mar 10, 2014	19.62	19.62	19.40	19.50
3377	NASDAQ	PGC	Fri, Mar 7, 2014	20.08	20.08	19.53	19.86
3376	NASDAQ	PGC	Thu, Mar 6, 2014	19.87	20.00	19.61	19.99
3375	NASDAQ	PGC	Wed, Mar 5, 2014	19.47	20.00	19.47	19.89
3374	NASDAQ	PGC	Tue, Mar 4, 2014	19.00	19.75	18.81	19.45
3373	NASDAQ	PGC	Mon, Mar 3, 2014	18.60	18.98	18.60	18.85
3372	NASDAQ	PGC	Fri, Feb 28, 2014	18.65	18.90	18.50	18.60
3371	NASDAQ	PGC	Thu, Feb 27, 2014	18.60	18.78	18.50	18.63
3370	NASDAQ	PGC	Wed, Feb 26, 2014	18.68	18.69	18.60	18.65
3369	NASDAQ	PGC	Tue, Feb 25, 2014	18.65	18.62	18.46	18.60
3368	NASDAQ	PGC	Mon, Feb 24, 2014	18.56	18.86	18.52	18.69
3367	NASDAQ	PGC	Fri, Feb 21, 2014	18.60	18.96	18.50	18.56
3366	NASDAQ	PGC	Thu, Feb 20, 2014	18.54	18.67	18.43	18.50
3365	NASDAQ	PGC	Wed, Feb 19, 2014	18.63	19.00	18.50	18.50
3364	NASDAQ	PGC	Tue, Feb 18, 2014	18.48	18.83	18.46	18.75
3363	NASDAQ	PGC	Fri, Feb 14, 2014	18.50	18.50	18.40	18.46
3362	NASDAQ	PGC	Thu, Feb 13, 2014	18.45	18.45	18.40	18.45
3361	NASDAQ	PGC	Wed, Feb 12, 2014	18.46	18.51	18.35	18.46
3360	NASDAQ	PGC	Tue, Feb 11, 2014	18.41	18.45	18.35	18.35
3359	NASDAQ	PGC	Mon, Feb 10, 2014	18.49	18.49	18.30	18.36
3358	NASDAQ	PGC	Fri, Feb 7, 2014	18.51	18.54	18.40	18.41
3357	NASDAQ	PGC	Thu, Feb 6, 2014	18.57	18.75	18.50	18.50
3356	NASDAQ	PGC	Wed, Feb 5, 2014	18.83	19.12	18.47	18.47
3355	NASDAQ	PGC	Tue, Feb 4, 2014	18.50	19.93	18.50	18.88
3354	NASDAQ	PGC	Mon, Feb 3, 2014	18.50	18.83	18.35	18.37
3353	NASDAQ	PGC	Fri, Jan 31, 2014	19.17	19.20	18.50	18.50
3352	NASDAQ	PGC	Thu, Jan 30, 2014	18.94	19.44	18.74	19.17
3351	NASDAQ	PGC	Wed, Jan 29, 2014	18.75	19.01	18.71	18.78
3350	NASDAQ	PGC	Tue, Jan 28, 2014	18.71	18.74	18.67	18.70
3349	NASDAQ	PGC	Mon, Jan 27, 2014	18.85	18.95	18.60	18.71
3348	NASDAQ	PGC	Fri, Jan 24, 2014	18.78	18.78	18.61	18.75
3347	NASDAQ	PGC	Thu, Jan 23, 2014	18.75	18.94	18.67	18.83
3346	NASDAQ	PGC	Wed, Jan 22, 2014	18.78	18.89	18.72	18.77
3345	NASDAQ	PGC	Tue, Jan 21, 2014	18.75	18.80	18.63	18.74
3344	NASDAQ	PGC	Fri, Jan 17, 2014	18.66	19.48	18.47	18.57
3343	NASDAQ	PGC	Thu, Jan 16, 2014	18.71	18.71	18.46	18.69
3342	NASDAQ	PGC	Wed, Jan 15, 2014	18.50	18.95	18.49	18.83
3341	NASDAQ	PGC	Tue, Jan 14, 2014	18.82	18.84	18.28	18.51
3340	NASDAQ	PGC	Mon, Jan 13, 2014	19.19	19.28	18.55	18.79
3339	NASDAQ	PGC	Fri, Jan 10, 2014	19.36	19.36	19.03	19.29
3338	NASDAQ	PGC	Thu, Jan 9, 2014	19.48	19.78	19.25	19.30
3337	NASDAQ	PGC	Wed, Jan 8, 2014	19.42	19.96	19.25	19.37
3336	NASDAQ	PGC	Tue, Jan 7, 2014	19.26	19.73	18.51	19.49
3335	NASDAQ	PGC	Mon, Jan 6, 2014	19.24	19.31	19.15	19.25
3334	NASDAQ	PGC	Fri, Jan 3, 2014	19.00	19.21	19.00	19.21
3333	NASDAQ	PGC	Thu, Jan 2, 2014	19.08	19.19	18.90	18.90
3332	NASDAQ	PGC	Tue, Dec 31, 2013	19.44	19.58	19.00	19.10
3331	NASDAQ	PGC	Mon, Dec 30, 2013	19.31	19.51	19.00	19.38
3330	NASDAQ	PGC	Fri, Dec 27, 2013	19.80	20.73	18.02	19.38
3329	NASDAQ	PGC	Thu, Dec 26, 2013	20.54	19.94	19.53	19.72
3328	NASDAQ	PGC	Tue, Dec 24, 2013	18.27	20.03	19.25	19.54
3327	NASDAQ	PGC	Mon, Dec 23, 2013	19.00	19.67	19.00	19.63
3326	NASDAQ	PGC	Fri, Dec 20, 2013	18.92	20.32	18.87	18.87
3325	NASDAQ	PGC	Thu, Dec 19, 2013	18.71	18.95	18.70	18.83
3324	NASDAQ	PGC	Wed, Dec 18, 2013	18.29	18.85	18.20	18.80
3323	NASDAQ	PGC	Tue, Dec 17, 2013	18.38	18.42	18.01	18.21
3322	NASDAQ	PGC	Mon, Dec 16, 2013	18.16	18.40	18.01	18.33
3321	NASDAQ	PGC	Fri, Dec 13, 2013	17.77	18.34	17.68	18.03
3320	NASDAQ	PGC	Thu, Dec 12, 2013	17.80	17.93	17.76	17.80
3319	NASDAQ	PGC	Wed, Dec 11, 2013	17.70	17.94	17.65	17.76
3318	NASDAQ	PGC	Tue, Dec 10, 2013	17.84	18.00	17.62	17.75
3317	NASDAQ	PGC	Mon, Dec 9, 2013	18.35	18.14	17.62	17.81
3316	NASDAQ	PGC	Fri, Dec 6, 2013	17.89	18.17	17.62	17.90
3315	NASDAQ	PGC	Thu, Dec 5, 2013	17.67	17.72	17.62	17.68
3314	NASDAQ	PGC	Wed, Dec 4, 2013	17.67	17.73	17.60	17.61
3313	NASDAQ	PGC	Tue, Dec 3, 2013	17.75	18.28	17.69	17.69
3312	NASDAQ	PGC	Mon, Dec 2, 2013	18.34	18.14	17.80	17.82
3311	NASDAQ	PGC	Fri, Nov 29, 2013	18.40	18.40	18.11	18.33
3310	NASDAQ	PGC	Wed, Nov 27, 2013	18.65	18.65	18.06	18.34
3309	NASDAQ	PGC	Tue, Nov 26, 2013	17.98	18.90	17.78	18.68
3308	NASDAQ	PGC	Mon, Nov 25, 2013	18.00	18.00	17.75	18.00
3307	NASDAQ	PGC	Fri, Nov 22, 2013	17.76	18.06	17.60	18.03
3306	NASDAQ	PGC	Thu, Nov 21, 2013	17.76	17.91	17.60	17.70
3305	NASDAQ	PGC	Wed, Nov 20, 2013	17.85	17.87	17.60	17.63
3304	NASDAQ	PGC	Tue, Nov 19, 2013	17.71	17.83	17.61	17.75
3303	NASDAQ	PGC	Mon, Nov 18, 2013	17.92	17.92	17.60	17.75
3302	NASDAQ	PGC	Fri, Nov 15, 2013	17.45	18.09	17.45	17.91
3301	NASDAQ	PGC	Thu, Nov 14, 2013	17.44	17.52	17.35	17.45
3300	NASDAQ	PGC	Wed, Nov 13, 2013	17.30	17.49	17.30	17.40
3299	NASDAQ	PGC	Tue, Nov 12, 2013	17.27	17.45	17.26	17.36
3298	NASDAQ	PGC	Mon, Nov 11, 2013	17.50	17.75	17.30	17.30
3297	NASDAQ	PGC	Fri, Nov 8, 2013	17.40	18.95	17.35	17.56
3296	NASDAQ	PGC	Thu, Nov 7, 2013	17.75	17.84	17.40	17.40
3295	NASDAQ	PGC	Wed, Nov 6, 2013	18.08	18.20	17.65	17.66
3294	NASDAQ	PGC	Tue, Nov 5, 2013	17.80	18.04	17.65	17.94
3293	NASDAQ	PGC	Mon, Nov 4, 2013	18.10	18.90	17.49	17.87
3292	NASDAQ	PGC	Fri, Nov 1, 2013	18.29	18.29	17.80	17.98
3291	NASDAQ	PGC	Thu, Oct 31, 2013	18.52	18.89	17.86	18.34
3290	NASDAQ	PGC	Wed, Oct 30, 2013	18.71	18.83	18.15	18.45
3289	NASDAQ	PGC	Tue, Oct 29, 2013	18.79	18.92	17.91	18.65
3288	NASDAQ	PGC	Mon, Oct 28, 2013	18.34	18.76	17.89	18.76
3287	NASDAQ	PGC	Fri, Oct 25, 2013	18.37	18.67	17.88	18.28
3286	NASDAQ	PGC	Thu, Oct 24, 2013	18.33	18.62	18.15	18.29
3285	NASDAQ	PGC	Wed, Oct 23, 2013	18.20	18.44	18.15	18.28
3284	NASDAQ	PGC	Tue, Oct 22, 2013	18.43	18.83	18.15	18.35
3283	NASDAQ	PGC	Mon, Oct 21, 2013	18.50	18.56	18.18	18.35
3282	NASDAQ	PGC	Fri, Oct 18, 2013	18.91	18.91	18.17	18.69
3281	NASDAQ	PGC	Thu, Oct 17, 2013	18.79	18.91	18.40	18.66
3280	NASDAQ	PGC	Wed, Oct 16, 2013	18.82	18.87	18.48	18.84
3279	NASDAQ	PGC	Tue, Oct 15, 2013	18.84	18.95	18.36	18.65
3278	NASDAQ	PGC	Mon, Oct 14, 2013	18.58	18.86	18.58	18.86
3277	NASDAQ	PGC	Fri, Oct 11, 2013	18.58	18.80	18.32	18.80
3276	NASDAQ	PGC	Thu, Oct 10, 2013	18.40	18.65	18.16	18.64
3275	NASDAQ	PGC	Wed, Oct 9, 2013	18.16	18.30	18.15	18.20
3274	NASDAQ	PGC	Tue, Oct 8, 2013	18.25	18.34	18.15	18.15
3273	NASDAQ	PGC	Mon, Oct 7, 2013	18.12	18.45	18.12	18.18
3272	NASDAQ	PGC	Fri, Oct 4, 2013	18.00	18.36	18.00	18.12
3271	NASDAQ	PGC	Thu, Oct 3, 2013	18.46	18.46	18.00	18.01
3270	NASDAQ	PGC	Wed, Oct 2, 2013	18.33	18.54	18.30	18.33
3269	NASDAQ	PGC	Tue, Oct 1, 2013	18.58	18.65	18.30	18.50
3268	NASDAQ	PGC	Mon, Sep 30, 2013	18.30	18.62	18.30	18.55
3267	NASDAQ	PGC	Fri, Sep 27, 2013	18.36	18.65	18.30	18.42
3266	NASDAQ	PGC	Thu, Sep 26, 2013	18.62	18.70	18.30	18.38
3265	NASDAQ	PGC	Wed, Sep 25, 2013	18.60	18.90	17.62	18.54
3264	NASDAQ	PGC	Tue, Sep 24, 2013	18.05	18.70	17.66	18.52
3263	NASDAQ	PGC	Mon, Sep 23, 2013	17.74	18.24	17.55	17.99
3262	NASDAQ	PGC	Fri, Sep 20, 2013	17.51	17.75	17.50	17.74
3261	NASDAQ	PGC	Thu, Sep 19, 2013	17.88	17.88	17.50	17.50
3260	NASDAQ	PGC	Wed, Sep 18, 2013	17.60	17.98	17.29	17.91
3259	NASDAQ	PGC	Tue, Sep 17, 2013	17.12	17.65	17.12	17.54
3258	NASDAQ	PGC	Mon, Sep 16, 2013	17.34	17.27	17.00	17.17
3257	NASDAQ	PGC	Fri, Sep 13, 2013	16.98	17.10	16.92	17.09
3256	NASDAQ	PGC	Thu, Sep 12, 2013	16.90	16.95	16.85	16.90
3255	NASDAQ	PGC	Wed, Sep 11, 2013	16.84	17.02	16.76	16.81
3254	NASDAQ	PGC	Tue, Sep 10, 2013	16.88	17.04	16.72	17.02
3253	NASDAQ	PGC	Mon, Sep 9, 2013	16.64	16.84	16.64	16.75
3252	NASDAQ	PGC	Fri, Sep 6, 2013	16.72	17.07	16.55	16.56
3251	NASDAQ	PGC	Thu, Sep 5, 2013	16.66	16.99	16.56	16.61
3250	NASDAQ	PGC	Wed, Sep 4, 2013	16.63	17.00	16.56	16.60
3249	NASDAQ	PGC	Tue, Sep 3, 2013	16.72	16.90	16.56	16.61
3248	NASDAQ	PGC	Fri, Aug 30, 2013	16.91	16.91	16.55	16.62
3247	NASDAQ	PGC	Thu, Aug 29, 2013	16.55	16.97	16.54	16.96
3246	NASDAQ	PGC	Wed, Aug 28, 2013	16.30	16.72	16.30	16.55
3245	NASDAQ	PGC	Tue, Aug 27, 2013	16.85	16.85	16.28	16.30
3244	NASDAQ	PGC	Mon, Aug 26, 2013	17.19	17.20	16.82	17.02
3243	NASDAQ	PGC	Fri, Aug 23, 2013	17.24	17.25	16.85	17.14
3242	NASDAQ	PGC	Thu, Aug 22, 2013	16.79	17.25	16.49	17.24
3241	NASDAQ	PGC	Wed, Aug 21, 2013	16.63	16.88	16.38	16.77
3240	NASDAQ	PGC	Tue, Aug 20, 2013	16.98	17.01	15.93	16.72
3239	NASDAQ	PGC	Mon, Aug 19, 2013	17.08	17.43	16.90	16.94
3238	NASDAQ	PGC	Fri, Aug 16, 2013	16.80	17.49	16.80	17.19
3237	NASDAQ	PGC	Thu, Aug 15, 2013	17.30	17.85	16.51	16.91
3236	NASDAQ	PGC	Wed, Aug 14, 2013	17.86	17.86	17.30	17.54
3235	NASDAQ	PGC	Tue, Aug 13, 2013	17.78	18.00	17.64	17.81
3234	NASDAQ	PGC	Mon, Aug 12, 2013	18.26	18.60	17.95	18.07
3233	NASDAQ	PGC	Fri, Aug 9, 2013	18.49	18.53	18.10	18.28
3232	NASDAQ	PGC	Thu, Aug 8, 2013	18.52	18.67	18.36	18.59
3231	NASDAQ	PGC	Wed, Aug 7, 2013	17.80	18.62	17.80	18.46
3230	NASDAQ	PGC	Tue, Aug 6, 2013	18.30	18.30	17.87	17.87
3229	NASDAQ	PGC	Mon, Aug 5, 2013	19.30	19.42	18.35	18.40
3228	NASDAQ	PGC	Fri, Aug 2, 2013	19.46	19.65	19.17	19.30
3227	NASDAQ	PGC	Thu, Aug 1, 2013	19.65	19.99	19.28	19.55
3226	NASDAQ	PGC	Wed, Jul 31, 2013	19.53	19.61	19.25	19.56
3225	NASDAQ	PGC	Tue, Jul 30, 2013	19.66	19.66	19.24	19.45
3224	NASDAQ	PGC	Mon, Jul 29, 2013	19.80	19.90	19.40	19.54
3223	NASDAQ	PGC	Fri, Jul 26, 2013	19.95	19.99	19.70	19.86
3222	NASDAQ	PGC	Thu, Jul 25, 2013	19.75	20.04	19.50	20.03
3221	NASDAQ	PGC	Wed, Jul 24, 2013	19.23	19.82	19.18	19.73
3220	NASDAQ	PGC	Tue, Jul 23, 2013	19.24	19.27	18.73	19.24
3219	NASDAQ	PGC	Mon, Jul 22, 2013	18.86	19.22	18.58	19.22
3218	NASDAQ	PGC	Fri, Jul 19, 2013	18.90	19.00	18.01	19.00
3217	NASDAQ	PGC	Thu, Jul 18, 2013	18.69	19.00	18.36	18.94
3216	NASDAQ	PGC	Wed, Jul 17, 2013	18.30	18.72	18.30	18.70
3215	NASDAQ	PGC	Tue, Jul 16, 2013	18.64	18.68	18.31	18.31
3214	NASDAQ	PGC	Mon, Jul 15, 2013	18.68	18.79	18.37	18.55
3213	NASDAQ	PGC	Fri, Jul 12, 2013	18.79	18.82	18.47	18.64
3212	NASDAQ	PGC	Thu, Jul 11, 2013	18.94	18.94	18.69	18.84
3211	NASDAQ	PGC	Wed, Jul 10, 2013	18.52	18.74	18.40	18.69
3210	NASDAQ	PGC	Tue, Jul 9, 2013	18.38	18.63	18.09	18.59
3209	NASDAQ	PGC	Mon, Jul 8, 2013	18.02	18.30	18.02	18.29
3208	NASDAQ	PGC	Fri, Jul 5, 2013	17.69	17.99	17.21	17.97
3207	NASDAQ	PGC	Wed, Jul 3, 2013	17.17	17.46	16.76	17.41
3206	NASDAQ	PGC	Tue, Jul 2, 2013	17.45	17.50	17.04	17.17
3205	NASDAQ	PGC	Mon, Jul 1, 2013	17.58	17.65	17.21	17.48
3204	NASDAQ	PGC	Fri, Jun 28, 2013	17.15	17.50	16.88	17.48
3203	NASDAQ	PGC	Thu, Jun 27, 2013	16.88	17.22	16.80	17.22
3202	NASDAQ	PGC	Wed, Jun 26, 2013	16.87	16.90	16.41	16.79
3201	NASDAQ	PGC	Tue, Jun 25, 2013	16.47	16.74	16.23	16.72
3200	NASDAQ	PGC	Mon, Jun 24, 2013	16.18	16.41	15.97	16.28
3199	NASDAQ	PGC	Fri, Jun 21, 2013	16.42	16.57	16.08	16.27
3198	NASDAQ	PGC	Thu, Jun 20, 2013	16.74	16.79	16.30	16.35
3197	NASDAQ	PGC	Wed, Jun 19, 2013	16.68	16.80	16.65	16.76
3196	NASDAQ	PGC	Tue, Jun 18, 2013	16.49	16.73	16.26	16.73
3195	NASDAQ	PGC	Mon, Jun 17, 2013	16.17	16.68	16.05	16.64
3194	NASDAQ	PGC	Fri, Jun 14, 2013	16.19	16.20	15.89	16.02
3193	NASDAQ	PGC	Thu, Jun 13, 2013	16.05	16.20	16.03	16.19
3192	NASDAQ	PGC	Wed, Jun 12, 2013	16.04	16.15	15.95	16.00
3191	NASDAQ	PGC	Tue, Jun 11, 2013	15.75	16.17	16.00	16.01
3190	NASDAQ	PGC	Mon, Jun 10, 2013	15.92	16.09	15.97	15.99
3189	NASDAQ	PGC	Fri, Jun 7, 2013	15.98	15.98	15.65	15.92
3188	NASDAQ	PGC	Thu, Jun 6, 2013	15.64	15.91	15.60	15.90
3187	NASDAQ	PGC	Wed, Jun 5, 2013	15.51	15.76	15.51	15.60
3186	NASDAQ	PGC	Tue, Jun 4, 2013	15.70	15.85	15.50	15.67
3185	NASDAQ	PGC	Mon, Jun 3, 2013	15.34	15.89	15.06	15.70
3184	NASDAQ	PGC	Fri, May 31, 2013	15.39	15.48	15.21	15.34
3183	NASDAQ	PGC	Thu, May 30, 2013	15.60	15.60	15.21	15.57
3182	NASDAQ	PGC	Wed, May 29, 2013	15.97	15.97	15.24	15.55
3181	NASDAQ	PGC	Tue, May 28, 2013	15.50	15.90	15.47	15.73
3180	NASDAQ	PGC	Fri, May 24, 2013	15.11	15.45	15.10	15.30
3179	NASDAQ	PGC	Thu, May 23, 2013	15.00	15.30	14.98	15.13
3178	NASDAQ	PGC	Wed, May 22, 2013	15.29	15.32	14.98	15.04
3177	NASDAQ	PGC	Tue, May 21, 2013	15.18	15.27	15.00	15.27
3176	NASDAQ	PGC	Mon, May 20, 2013	14.98	15.31	14.97	15.18
3175	NASDAQ	PGC	Fri, May 17, 2013	15.09	15.54	14.99	15.00
3174	NASDAQ	PGC	Thu, May 16, 2013	14.91	15.26	14.91	15.03
3173	NASDAQ	PGC	Wed, May 15, 2013	14.92	15.09	14.71	14.90
3172	NASDAQ	PGC	Tue, May 14, 2013	14.82	15.20	14.80	14.91
3171	NASDAQ	PGC	Mon, May 13, 2013	14.68	14.89	14.68	14.75
3170	NASDAQ	PGC	Fri, May 10, 2013	14.76	14.99	14.64	14.74
3169	NASDAQ	PGC	Thu, May 9, 2013	15.10	15.10	14.69	14.75
3168	NASDAQ	PGC	Wed, May 8, 2013	14.97	15.20	14.92	15.09
3167	NASDAQ	PGC	Tue, May 7, 2013	14.87	15.24	14.85	14.99
3166	NASDAQ	PGC	Mon, May 6, 2013	14.60	14.88	14.49	14.80
3165	NASDAQ	PGC	Fri, May 3, 2013	14.34	14.58	14.34	14.53
3164	NASDAQ	PGC	Thu, May 2, 2013	14.02	14.41	14.03	14.21
3163	NASDAQ	PGC	Wed, May 1, 2013	14.27	14.35	13.90	13.98
3162	NASDAQ	PGC	Tue, Apr 30, 2013	14.34	14.60	14.34	14.58
3161	NASDAQ	PGC	Mon, Apr 29, 2013	14.71	14.50	14.33	14.46
3160	NASDAQ	PGC	Fri, Apr 26, 2013	14.46	14.47	14.26	14.40
3159	NASDAQ	PGC	Thu, Apr 25, 2013	14.45	14.53	14.26	14.53
3158	NASDAQ	PGC	Wed, Apr 24, 2013	14.32	14.46	14.09	14.46
3157	NASDAQ	PGC	Tue, Apr 23, 2013	14.21	14.36	14.01	14.34
3156	NASDAQ	PGC	Mon, Apr 22, 2013	14.26	14.12	14.00	14.08
3155	NASDAQ	PGC	Fri, Apr 19, 2013	13.96	14.33	13.96	14.26
3154	NASDAQ	PGC	Thu, Apr 18, 2013	14.20	14.21	13.87	13.98
3153	NASDAQ	PGC	Wed, Apr 17, 2013	14.44	14.44	14.02	14.14
3152	NASDAQ	PGC	Tue, Apr 16, 2013	14.25	14.50	14.20	14.45
3151	NASDAQ	PGC	Mon, Apr 15, 2013	14.46	14.50	14.04	14.11
3150	NASDAQ	PGC	Fri, Apr 12, 2013	14.44	14.55	14.44	14.48
3149	NASDAQ	PGC	Thu, Apr 11, 2013	14.52	14.55	14.46	14.54
3148	NASDAQ	PGC	Wed, Apr 10, 2013	14.56	14.56	14.52	14.55
3147	NASDAQ	PGC	Tue, Apr 9, 2013	14.65	14.65	14.52	14.52
3146	NASDAQ	PGC	Mon, Apr 8, 2013	14.64	14.64	14.52	14.58
3145	NASDAQ	PGC	Fri, Apr 5, 2013	14.40	14.66	14.40	14.55
3144	NASDAQ	PGC	Thu, Apr 4, 2013	14.55	14.65	14.55	14.65
3143	NASDAQ	PGC	Wed, Apr 3, 2013	14.79	14.79	14.53	14.54
3142	NASDAQ	PGC	Tue, Apr 2, 2013	14.77	14.84	14.68	14.72
3141	NASDAQ	PGC	Mon, Apr 1, 2013	14.87	14.89	14.55	14.65
3140	NASDAQ	PGC	Thu, Mar 28, 2013	14.90	14.96	14.75	14.91
3139	NASDAQ	PGC	Wed, Mar 27, 2013	14.95	14.99	14.81	14.81
3138	NASDAQ	PGC	Tue, Mar 26, 2013	15.20	15.20	14.74	15.00
3137	NASDAQ	PGC	Mon, Mar 25, 2013	15.13	15.13	14.79	15.08
3136	NASDAQ	PGC	Fri, Mar 22, 2013	14.99	15.04	14.72	15.04
3135	NASDAQ	PGC	Thu, Mar 21, 2013	14.72	15.02	14.72	14.90
3134	NASDAQ	PGC	Wed, Mar 20, 2013	14.75	14.86	14.83	14.86
3133	NASDAQ	PGC	Tue, Mar 19, 2013	14.76	14.76	14.60	14.63
3132	NASDAQ	PGC	Mon, Mar 18, 2013	14.53	14.79	14.52	14.65
3131	NASDAQ	PGC	Fri, Mar 15, 2013	14.90	14.90	14.55	14.63
3130	NASDAQ	PGC	Thu, Mar 14, 2013	14.88	15.02	14.71	14.87
3129	NASDAQ	PGC	Wed, Mar 13, 2013	14.97	15.05	14.92	14.92
3128	NASDAQ	PGC	Tue, Mar 12, 2013	15.14	15.40	14.83	14.92
3127	NASDAQ	PGC	Mon, Mar 11, 2013	15.34	15.55	15.16	15.16
3126	NASDAQ	PGC	Fri, Mar 8, 2013	15.15	15.55	14.88	15.43
3125	NASDAQ	PGC	Thu, Mar 7, 2013	15.05	15.14	14.81	14.97
3124	NASDAQ	PGC	Wed, Mar 6, 2013	15.00	15.14	15.00	15.10
3123	NASDAQ	PGC	Tue, Mar 5, 2013	14.82	15.05	14.81	15.01
3122	NASDAQ	PGC	Mon, Mar 4, 2013	14.52	15.18	14.52	14.86
3121	NASDAQ	PGC	Fri, Mar 1, 2013	14.54	14.54	14.46	14.50
3120	NASDAQ	PGC	Thu, Feb 28, 2013	14.83	15.09	14.62	14.73
3119	NASDAQ	PGC	Wed, Feb 27, 2013	14.75	14.83	14.60	14.83
3118	NASDAQ	PGC	Tue, Feb 26, 2013	14.88	14.92	14.75	14.81
3117	NASDAQ	PGC	Mon, Feb 25, 2013	14.92	14.92	14.77	14.77
3116	NASDAQ	PGC	Fri, Feb 22, 2013	14.80	14.92	14.79	14.92
3115	NASDAQ	PGC	Thu, Feb 21, 2013	14.64	14.78	14.58	14.72
3114	NASDAQ	PGC	Wed, Feb 20, 2013	14.86	14.84	14.55	14.58
3113	NASDAQ	PGC	Tue, Feb 19, 2013	14.70	14.86	14.61	14.86
3112	NASDAQ	PGC	Fri, Feb 15, 2013	14.75	14.75	14.60	14.61
3111	NASDAQ	PGC	Thu, Feb 14, 2013	14.41	14.74	14.40	14.68
3110	NASDAQ	PGC	Wed, Feb 13, 2013	14.32	14.39	14.32	14.35
3109	NASDAQ	PGC	Tue, Feb 12, 2013	14.41	14.41	14.28	14.32
3108	NASDAQ	PGC	Mon, Feb 11, 2013	14.63	14.63	14.18	14.26
3107	NASDAQ	PGC	Fri, Feb 8, 2013	14.50	14.56	14.45	14.47
3106	NASDAQ	PGC	Thu, Feb 7, 2013	14.56	14.63	14.50	14.51
3105	NASDAQ	PGC	Wed, Feb 6, 2013	14.53	14.64	14.50	14.64
3104	NASDAQ	PGC	Tue, Feb 5, 2013	14.68	14.69	14.40	14.62
3103	NASDAQ	PGC	Fri, Feb 1, 2013	14.30	14.89	14.30	14.83
3102	NASDAQ	PGC	Thu, Jan 31, 2013	14.55	14.72	14.33	14.69
3101	NASDAQ	PGC	Wed, Jan 30, 2013	14.62	14.62	14.12	14.39
3100	NASDAQ	PGC	Tue, Jan 29, 2013	14.52	14.83	14.46	14.65
3099	NASDAQ	PGC	Mon, Jan 28, 2013	14.52	14.61	14.40	14.60
3098	NASDAQ	PGC	Fri, Jan 25, 2013	14.48	14.64	14.40	14.54
3097	NASDAQ	PGC	Thu, Jan 24, 2013	14.64	14.75	14.24	14.47
3096	NASDAQ	PGC	Wed, Jan 23, 2013	14.59	14.80	14.50	14.53
3095	NASDAQ	PGC	Tue, Jan 22, 2013	14.32	14.56	14.31	14.56
3094	NASDAQ	PGC	Fri, Jan 18, 2013	14.18	14.48	14.12	14.32
3093	NASDAQ	PGC	Thu, Jan 17, 2013	14.09	14.25	14.01	14.25
3092	NASDAQ	PGC	Wed, Jan 16, 2013	14.34	14.34	14.02	14.04
3091	NASDAQ	PGC	Tue, Jan 15, 2013	14.34	14.35	14.21	14.33
3090	NASDAQ	PGC	Mon, Jan 14, 2013	14.44	14.54	14.44	14.54
3089	NASDAQ	PGC	Fri, Jan 11, 2013	14.59	14.67	14.43	14.43
3088	NASDAQ	PGC	Thu, Jan 10, 2013	14.45	14.67	14.45	14.57
3087	NASDAQ	PGC	Wed, Jan 9, 2013	14.74	14.74	14.21	14.41
3086	NASDAQ	PGC	Tue, Jan 8, 2013	14.50	14.64	14.22	14.36
3085	NASDAQ	PGC	Mon, Jan 7, 2013	14.59	14.71	14.47	14.49
3084	NASDAQ	PGC	Fri, Jan 4, 2013	14.83	14.83	14.56	14.70
3083	NASDAQ	PGC	Thu, Jan 3, 2013	14.73	14.91	14.58	14.69
3082	NASDAQ	PGC	Wed, Jan 2, 2013	14.30	14.92	14.21	14.68
3081	NASDAQ	PGC	Mon, Dec 31, 2012	14.11	14.40	13.90	14.08
3080	NASDAQ	PGC	Fri, Dec 28, 2012	14.00	14.20	13.97	14.11
3079	NASDAQ	PGC	Thu, Dec 27, 2012	13.94	14.14	13.90	14.01
3078	NASDAQ	PGC	Wed, Dec 26, 2012	13.98	14.22	13.80	14.00
3077	NASDAQ	PGC	Mon, Dec 24, 2012	14.00	14.00	13.95	13.95
3076	NASDAQ	PGC	Fri, Dec 21, 2012	14.51	14.56	14.02	14.02
3075	NASDAQ	PGC	Thu, Dec 20, 2012	14.89	14.89	14.22	14.38
3074	NASDAQ	PGC	Wed, Dec 19, 2012	14.80	14.97	14.58	14.90
3073	NASDAQ	PGC	Tue, Dec 18, 2012	14.40	14.80	14.35	14.80
3072	NASDAQ	PGC	Mon, Dec 17, 2012	14.17	14.31	14.01	14.22
3071	NASDAQ	PGC	Fri, Dec 14, 2012	14.08	14.26	13.94	14.08
3070	NASDAQ	PGC	Thu, Dec 13, 2012	13.95	14.01	13.95	13.99
3069	NASDAQ	PGC	Wed, Dec 12, 2012	14.11	14.14	14.00	14.01
3068	NASDAQ	PGC	Tue, Dec 11, 2012	13.98	14.14	13.82	14.12
3067	NASDAQ	PGC	Mon, Dec 10, 2012	13.56	13.93	13.53	13.93
3066	NASDAQ	PGC	Fri, Dec 7, 2012	13.67	13.67	13.51	13.54
3065	NASDAQ	PGC	Thu, Dec 6, 2012	13.70	13.70	13.50	13.58
3064	NASDAQ	PGC	Wed, Dec 5, 2012	13.78	13.80	13.62	13.75
3063	NASDAQ	PGC	Tue, Dec 4, 2012	13.73	14.06	13.73	13.79
3062	NASDAQ	PGC	Mon, Dec 3, 2012	13.66	14.05	13.66	14.02
3061	NASDAQ	PGC	Fri, Nov 30, 2012	13.87	13.99	13.69	13.84
3060	NASDAQ	PGC	Thu, Nov 29, 2012	13.81	13.99	13.65	13.81
3059	NASDAQ	PGC	Wed, Nov 28, 2012	13.57	13.86	13.57	13.71
3058	NASDAQ	PGC	Tue, Nov 27, 2012	13.70	13.75	13.57	13.57
3057	NASDAQ	PGC	Mon, Nov 26, 2012	13.79	13.88	13.60	13.75
3056	NASDAQ	PGC	Fri, Nov 23, 2012	13.65	13.74	13.63	13.74
3055	NASDAQ	PGC	Wed, Nov 21, 2012	13.96	13.96	13.45	13.60
3054	NASDAQ	PGC	Tue, Nov 20, 2012	13.86	13.86	13.51	13.58
3053	NASDAQ	PGC	Mon, Nov 19, 2012	13.56	13.95	13.51	13.93
3052	NASDAQ	PGC	Fri, Nov 16, 2012	13.50	13.62	13.46	13.48
3051	NASDAQ	PGC	Thu, Nov 15, 2012	13.63	13.84	13.56	13.56
3050	NASDAQ	PGC	Wed, Nov 14, 2012	13.87	14.08	13.57	13.59
3049	NASDAQ	PGC	Tue, Nov 13, 2012	13.74	13.91	13.52	13.67
3048	NASDAQ	PGC	Mon, Nov 12, 2012	13.64	13.65	13.51	13.53
3047	NASDAQ	PGC	Fri, Nov 9, 2012	13.51	14.07	13.51	13.64
3046	NASDAQ	PGC	Thu, Nov 8, 2012	13.80	13.80	13.51	13.51
3045	NASDAQ	PGC	Wed, Nov 7, 2012	14.17	14.17	13.79	13.79
3044	NASDAQ	PGC	Tue, Nov 6, 2012	13.77	14.17	13.77	14.17
3043	NASDAQ	PGC	Mon, Nov 5, 2012	13.89	13.92	13.71	13.79
3042	NASDAQ	PGC	Fri, Nov 2, 2012	15.06	15.06	13.78	13.93
3041	NASDAQ	PGC	Thu, Nov 1, 2012	15.50	15.88	14.70	14.99
3040	NASDAQ	PGC	Wed, Oct 31, 2012	15.50	15.78	15.26	15.49
3039	NASDAQ	PGC	Fri, Oct 26, 2012	15.26	16.04	15.26	15.54
3038	NASDAQ	PGC	Thu, Oct 25, 2012	15.70	15.75	15.50	15.70
3037	NASDAQ	PGC	Wed, Oct 24, 2012	15.65	15.75	15.60	15.64
3036	NASDAQ	PGC	Tue, Oct 23, 2012	15.66	15.92	15.46	15.61
3035	NASDAQ	PGC	Mon, Oct 22, 2012	15.95	15.95	15.63	15.70
3034	NASDAQ	PGC	Fri, Oct 19, 2012	15.87	16.03	15.67	15.80
3033	NASDAQ	PGC	Thu, Oct 18, 2012	15.95	16.05	15.77	15.98
3032	NASDAQ	PGC	Wed, Oct 17, 2012	15.90	15.98	15.77	15.98
3031	NASDAQ	PGC	Tue, Oct 16, 2012	16.06	16.10	15.88	15.97
3030	NASDAQ	PGC	Mon, Oct 15, 2012	16.20	16.30	15.68	16.06
3029	NASDAQ	PGC	Fri, Oct 12, 2012	16.12	16.25	15.96	16.12
3028	NASDAQ	PGC	Thu, Oct 11, 2012	16.07	16.24	16.03	16.16
3027	NASDAQ	PGC	Wed, Oct 10, 2012	15.27	15.98	15.27	15.96
3026	NASDAQ	PGC	Tue, Oct 9, 2012	15.43	15.46	15.06	15.30
3025	NASDAQ	PGC	Mon, Oct 8, 2012	15.94	16.00	15.25	15.37
3024	NASDAQ	PGC	Fri, Oct 5, 2012	16.03	16.08	15.88	16.00
3023	NASDAQ	PGC	Thu, Oct 4, 2012	15.94	16.06	15.12	16.04
3022	NASDAQ	PGC	Wed, Oct 3, 2012	16.41	16.41	15.75	15.78
3021	NASDAQ	PGC	Tue, Oct 2, 2012	16.48	16.48	16.10	16.24
3020	NASDAQ	PGC	Mon, Oct 1, 2012	16.37	16.49	15.89	16.40
3019	NASDAQ	PGC	Fri, Sep 28, 2012	15.95	16.35	15.85	16.34
3018	NASDAQ	PGC	Thu, Sep 27, 2012	15.93	16.14	15.85	16.14
3017	NASDAQ	PGC	Wed, Sep 26, 2012	15.70	15.95	15.70	15.94
3016	NASDAQ	PGC	Tue, Sep 25, 2012	15.47	15.75	15.47	15.70
3015	NASDAQ	PGC	Mon, Sep 24, 2012	15.51	15.58	15.38	15.53
3014	NASDAQ	PGC	Fri, Sep 21, 2012	15.66	15.73	15.30	15.58
3013	NASDAQ	PGC	Thu, Sep 20, 2012	15.36	15.55	15.30	15.38
3012	NASDAQ	PGC	Wed, Sep 19, 2012	15.30	15.69	15.30	15.45
3011	NASDAQ	PGC	Tue, Sep 18, 2012	15.32	15.55	15.30	15.54
3010	NASDAQ	PGC	Mon, Sep 17, 2012	15.38	15.48	15.30	15.39
3009	NASDAQ	PGC	Fri, Sep 14, 2012	15.50	15.50	15.22	15.50
3008	NASDAQ	PGC	Thu, Sep 13, 2012	15.17	15.50	15.17	15.47
3007	NASDAQ	PGC	Wed, Sep 12, 2012	14.88	15.19	14.85	15.19
3006	NASDAQ	PGC	Tue, Sep 11, 2012	15.05	15.20	14.85	15.04
3005	NASDAQ	PGC	Mon, Sep 10, 2012	15.04	15.10	14.99	15.07
3004	NASDAQ	PGC	Fri, Sep 7, 2012	15.54	15.54	14.85	15.27
3003	NASDAQ	PGC	Thu, Sep 6, 2012	14.86	15.50	14.86	15.50
3002	NASDAQ	PGC	Wed, Sep 5, 2012	14.99	15.30	14.52	15.14
3001	NASDAQ	PGC	Tue, Sep 4, 2012	14.64	14.87	14.11	14.83
3000	NASDAQ	PGC	Fri, Aug 31, 2012	14.52	15.00	14.25	14.74
2999	NASDAQ	PGC	Thu, Aug 30, 2012	14.09	14.42	14.02	14.40
2998	NASDAQ	PGC	Wed, Aug 29, 2012	13.95	14.64	13.91	14.26
2997	NASDAQ	PGC	Tue, Aug 28, 2012	14.08	14.22	13.82	14.22
2996	NASDAQ	PGC	Mon, Aug 27, 2012	13.98	14.21	13.94	14.15
2995	NASDAQ	PGC	Fri, Aug 24, 2012	13.98	14.25	13.94	13.98
2994	NASDAQ	PGC	Thu, Aug 23, 2012	14.07	14.15	13.92	13.92
2993	NASDAQ	PGC	Wed, Aug 22, 2012	14.55	14.55	13.98	14.15
2992	NASDAQ	PGC	Tue, Aug 21, 2012	14.47	14.82	14.22	14.55
2991	NASDAQ	PGC	Mon, Aug 20, 2012	14.55	14.61	14.06	14.40
2990	NASDAQ	PGC	Fri, Aug 17, 2012	14.20	14.79	14.20	14.63
2989	NASDAQ	PGC	Thu, Aug 16, 2012	14.35	14.35	13.98	14.27
2988	NASDAQ	PGC	Wed, Aug 15, 2012	14.04	14.31	13.90	14.31
2987	NASDAQ	PGC	Tue, Aug 14, 2012	14.50	14.77	14.01	14.15
2986	NASDAQ	PGC	Mon, Aug 13, 2012	14.00	14.64	13.83	14.24
2985	NASDAQ	PGC	Fri, Aug 10, 2012	14.16	14.48	13.81	13.89
2984	NASDAQ	PGC	Thu, Aug 9, 2012	13.83	14.42	13.77	14.00
2983	NASDAQ	PGC	Wed, Aug 8, 2012	14.60	14.60	14.18	14.32
2982	NASDAQ	PGC	Tue, Aug 7, 2012	14.76	14.76	14.46	14.70
2981	NASDAQ	PGC	Mon, Aug 6, 2012	14.81	14.85	13.75	14.77
2980	NASDAQ	PGC	Fri, Aug 3, 2012	14.48	14.92	14.01	14.75
2979	NASDAQ	PGC	Thu, Aug 2, 2012	13.70	14.26	13.60	14.23
2978	NASDAQ	PGC	Wed, Aug 1, 2012	14.75	15.23	13.60	14.02
2977	NASDAQ	PGC	Tue, Jul 31, 2012	14.40	15.34	14.40	15.30
2976	NASDAQ	PGC	Mon, Jul 30, 2012	14.57	14.62	14.00	14.48
2975	NASDAQ	PGC	Fri, Jul 27, 2012	13.67	14.72	13.51	14.67
2974	NASDAQ	PGC	Thu, Jul 26, 2012	13.63	13.73	13.50	13.72
2973	NASDAQ	PGC	Wed, Jul 25, 2012	13.27	13.53	13.27	13.48
2972	NASDAQ	PGC	Tue, Jul 24, 2012	13.68	13.68	13.18	13.24
2971	NASDAQ	PGC	Mon, Jul 23, 2012	14.29	14.29	13.42	13.58
2970	NASDAQ	PGC	Fri, Jul 20, 2012	15.04	15.04	14.46	14.46
2969	NASDAQ	PGC	Thu, Jul 19, 2012	15.47	15.61	15.10	15.10
2968	NASDAQ	PGC	Wed, Jul 18, 2012	16.04	16.06	15.30	16.06
2967	NASDAQ	PGC	Tue, Jul 17, 2012	15.43	16.11	15.43	16.02
2966	NASDAQ	PGC	Mon, Jul 16, 2012	16.13	16.13	15.38	15.42
2965	NASDAQ	PGC	Fri, Jul 13, 2012	16.24	16.83	15.96	16.14
2964	NASDAQ	PGC	Thu, Jul 12, 2012	15.95	16.15	15.83	16.12
2963	NASDAQ	PGC	Wed, Jul 11, 2012	15.92	16.05	15.88	15.99
2962	NASDAQ	PGC	Tue, Jul 10, 2012	15.73	15.90	15.65	15.86
2961	NASDAQ	PGC	Mon, Jul 9, 2012	15.40	15.78	15.37	15.68
2960	NASDAQ	PGC	Fri, Jul 6, 2012	15.47	15.55	15.33	15.35
2959	NASDAQ	PGC	Thu, Jul 5, 2012	15.60	15.65	15.57	15.63
2958	NASDAQ	PGC	Tue, Jul 3, 2012	15.57	15.60	15.52	15.60
2957	NASDAQ	PGC	Mon, Jul 2, 2012	15.46	15.56	15.30	15.56
2956	NASDAQ	PGC	Fri, Jun 29, 2012	15.45	15.52	15.08	15.51
2955	NASDAQ	PGC	Thu, Jun 28, 2012	15.11	15.27	15.06	15.24
2954	NASDAQ	PGC	Wed, Jun 27, 2012	15.17	15.28	15.15	15.25
2953	NASDAQ	PGC	Tue, Jun 26, 2012	15.11	15.24	15.07	15.22
2952	NASDAQ	PGC	Mon, Jun 25, 2012	15.18	15.31	14.78	15.07
2951	NASDAQ	PGC	Fri, Jun 22, 2012	15.66	15.90	15.06	15.34
2950	NASDAQ	PGC	Thu, Jun 21, 2012	15.47	15.73	15.46	15.73
2949	NASDAQ	PGC	Wed, Jun 20, 2012	15.54	15.70	15.46	15.57
2948	NASDAQ	PGC	Tue, Jun 19, 2012	15.75	15.75	15.61	15.62
2947	NASDAQ	PGC	Mon, Jun 18, 2012	15.85	15.93	15.55	15.74
2946	NASDAQ	PGC	Fri, Jun 15, 2012	15.59	15.95	15.53	15.95
2945	NASDAQ	PGC	Thu, Jun 14, 2012	15.34	15.74	15.25	15.73
2944	NASDAQ	PGC	Wed, Jun 13, 2012	15.30	15.45	15.30	15.40
2943	NASDAQ	PGC	Tue, Jun 12, 2012	15.40	15.45	15.19	15.45
2942	NASDAQ	PGC	Mon, Jun 11, 2012	15.35	15.45	15.08	15.40
2941	NASDAQ	PGC	Fri, Jun 8, 2012	14.86	15.49	14.86	15.35
2940	NASDAQ	PGC	Thu, Jun 7, 2012	14.99	15.35	14.75	14.89
2939	NASDAQ	PGC	Wed, Jun 6, 2012	14.71	15.33	14.71	15.25
2938	NASDAQ	PGC	Tue, Jun 5, 2012	14.63	14.77	14.45	14.45
2937	NASDAQ	PGC	Mon, Jun 4, 2012	15.00	15.00	14.76	14.79
2936	NASDAQ	PGC	Fri, Jun 1, 2012	14.68	15.00	14.68	14.88
2935	NASDAQ	PGC	Thu, May 31, 2012	14.99	15.50	14.85	14.86
2934	NASDAQ	PGC	Wed, May 30, 2012	14.95	15.43	14.80	14.83
2933	NASDAQ	PGC	Tue, May 29, 2012	15.25	15.25	14.86	14.96
2932	NASDAQ	PGC	Fri, May 25, 2012	15.47	15.47	15.14	15.25
2931	NASDAQ	PGC	Thu, May 24, 2012	15.15	15.50	15.15	15.44
2930	NASDAQ	PGC	Wed, May 23, 2012	15.31	15.46	14.77	15.15
2929	NASDAQ	PGC	Tue, May 22, 2012	15.23	15.44	14.91	15.41
2928	NASDAQ	PGC	Mon, May 21, 2012	14.90	15.30	14.90	15.30
2927	NASDAQ	PGC	Fri, May 18, 2012	15.10	15.10	14.58	15.00
2926	NASDAQ	PGC	Thu, May 17, 2012	15.29	15.30	15.14	15.18
2925	NASDAQ	PGC	Wed, May 16, 2012	15.12	15.34	15.01	15.21
2924	NASDAQ	PGC	Tue, May 15, 2012	15.50	15.50	15.29	15.38
2923	NASDAQ	PGC	Mon, May 14, 2012	15.36	15.50	15.36	15.50
2922	NASDAQ	PGC	Fri, May 11, 2012	15.37	15.50	15.15	15.50
2921	NASDAQ	PGC	Thu, May 10, 2012	15.31	15.53	15.31	15.48
2920	NASDAQ	PGC	Wed, May 9, 2012	15.50	15.50	14.97	15.44
2919	NASDAQ	PGC	Tue, May 8, 2012	15.64	15.72	15.19	15.72
2918	NASDAQ	PGC	Mon, May 7, 2012	15.47	15.76	15.47	15.76
2917	NASDAQ	PGC	Fri, May 4, 2012	15.54	15.72	15.37	15.56
2916	NASDAQ	PGC	Thu, May 3, 2012	15.54	15.65	15.40	15.49
2915	NASDAQ	PGC	Wed, May 2, 2012	15.31	15.74	15.31	15.74
2914	NASDAQ	PGC	Tue, May 1, 2012	15.10	15.44	15.00	15.40
2913	NASDAQ	PGC	Mon, Apr 30, 2012	15.32	15.32	14.99	15.23
2912	NASDAQ	PGC	Fri, Apr 27, 2012	15.77	15.77	14.95	15.23
2911	NASDAQ	PGC	Thu, Apr 26, 2012	15.57	15.69	15.28	15.59
2910	NASDAQ	PGC	Wed, Apr 25, 2012	15.30	15.49	15.13	15.49
2909	NASDAQ	PGC	Tue, Apr 24, 2012	15.14	15.28	15.11	15.19
2908	NASDAQ	PGC	Mon, Apr 23, 2012	14.86	15.20	14.86	15.11
2907	NASDAQ	PGC	Fri, Apr 20, 2012	15.19	15.35	15.00	15.17
2906	NASDAQ	PGC	Thu, Apr 19, 2012	14.96	15.15	14.96	15.11
2905	NASDAQ	PGC	Wed, Apr 18, 2012	14.59	14.99	14.45	14.98
2904	NASDAQ	PGC	Tue, Apr 17, 2012	14.40	14.59	13.85	14.59
2903	NASDAQ	PGC	Mon, Apr 16, 2012	14.34	14.53	14.01	14.53
2902	NASDAQ	PGC	Fri, Apr 13, 2012	14.22	14.30	13.98	14.30
2901	NASDAQ	PGC	Thu, Apr 12, 2012	14.12	14.26	13.94	14.23
2900	NASDAQ	PGC	Wed, Apr 11, 2012	14.28	14.50	13.86	14.25
2899	NASDAQ	PGC	Tue, Apr 10, 2012	14.25	14.46	14.22	14.25
2898	NASDAQ	PGC	Mon, Apr 9, 2012	14.25	14.35	14.25	14.25
2897	NASDAQ	PGC	Thu, Apr 5, 2012	14.21	14.55	14.21	14.44
2896	NASDAQ	PGC	Wed, Apr 4, 2012	14.09	14.40	14.05	14.22
2895	NASDAQ	PGC	Tue, Apr 3, 2012	14.03	14.21	13.89	14.14
2894	NASDAQ	PGC	Mon, Apr 2, 2012	13.51	14.13	13.51	14.02
2893	NASDAQ	PGC	Fri, Mar 30, 2012	13.30	13.55	13.22	13.52
2892	NASDAQ	PGC	Thu, Mar 29, 2012	12.83	13.27	12.83	13.27
2891	NASDAQ	PGC	Wed, Mar 28, 2012	12.99	13.00	12.80	13.00
2890	NASDAQ	PGC	Tue, Mar 27, 2012	12.71	13.00	12.71	12.99
2889	NASDAQ	PGC	Mon, Mar 26, 2012	12.74	12.97	12.61	12.68
2888	NASDAQ	PGC	Fri, Mar 23, 2012	12.70	12.93	12.60	12.61
2887	NASDAQ	PGC	Thu, Mar 22, 2012	12.90	12.90	12.53	12.66
2886	NASDAQ	PGC	Wed, Mar 21, 2012	12.71	12.97	12.66	12.88
2885	NASDAQ	PGC	Tue, Mar 20, 2012	12.72	12.89	12.66	12.68
2884	NASDAQ	PGC	Mon, Mar 19, 2012	12.40	12.99	12.40	12.99
2883	NASDAQ	PGC	Fri, Mar 16, 2012	12.54	12.64	12.40	12.40
2882	NASDAQ	PGC	Thu, Mar 15, 2012	12.60	12.67	12.50	12.56
2881	NASDAQ	PGC	Wed, Mar 14, 2012	12.61	12.64	12.43	12.62
2880	NASDAQ	PGC	Tue, Mar 13, 2012	12.57	12.82	12.48	12.69
2879	NASDAQ	PGC	Mon, Mar 12, 2012	12.64	12.64	12.48	12.59
2878	NASDAQ	PGC	Fri, Mar 9, 2012	12.50	12.59	12.44	12.59
2877	NASDAQ	PGC	Thu, Mar 8, 2012	12.55	12.55	12.45	12.50
2876	NASDAQ	PGC	Wed, Mar 7, 2012	12.50	12.64	12.49	12.64
2875	NASDAQ	PGC	Tue, Mar 6, 2012	12.50	12.54	12.50	12.51
2874	NASDAQ	PGC	Mon, Mar 5, 2012	12.44	12.57	12.44	12.51
2873	NASDAQ	PGC	Fri, Mar 2, 2012	12.37	12.56	12.37	12.44
2872	NASDAQ	PGC	Thu, Mar 1, 2012	12.52	12.59	12.41	12.45
2871	NASDAQ	PGC	Wed, Feb 29, 2012	12.39	12.58	12.39	12.58
2870	NASDAQ	PGC	Tue, Feb 28, 2012	12.43	12.57	12.31	12.32
2869	NASDAQ	PGC	Mon, Feb 27, 2012	12.50	12.59	12.40	12.40
2868	NASDAQ	PGC	Fri, Feb 24, 2012	12.38	12.59	12.30	12.59
2867	NASDAQ	PGC	Thu, Feb 23, 2012	12.25	12.45	12.08	12.45
2866	NASDAQ	PGC	Wed, Feb 22, 2012	12.39	12.39	12.23	12.28
2865	NASDAQ	PGC	Tue, Feb 21, 2012	12.60	12.60	12.15	12.36
2864	NASDAQ	PGC	Fri, Feb 17, 2012	12.23	12.46	12.15	12.37
2863	NASDAQ	PGC	Thu, Feb 16, 2012	12.16	12.30	12.13	12.22
2862	NASDAQ	PGC	Wed, Feb 15, 2012	12.28	12.28	12.03	12.15
2861	NASDAQ	PGC	Tue, Feb 14, 2012	12.28	12.28	12.28	12.28
2860	NASDAQ	PGC	Mon, Feb 13, 2012	12.29	12.46	12.29	12.40
2859	NASDAQ	PGC	Fri, Feb 10, 2012	12.32	12.32	12.00	12.22
2858	NASDAQ	PGC	Thu, Feb 9, 2012	12.46	12.46	12.22	12.33
2857	NASDAQ	PGC	Wed, Feb 8, 2012	12.17	12.25	12.04	12.25
2856	NASDAQ	PGC	Tue, Feb 7, 2012	12.09	12.15	12.05	12.15
2855	NASDAQ	PGC	Mon, Feb 6, 2012	12.06	12.09	11.87	12.09
2854	NASDAQ	PGC	Fri, Feb 3, 2012	11.67	11.95	11.65	11.95
2853	NASDAQ	PGC	Thu, Feb 2, 2012	11.50	11.65	11.47	11.60
2852	NASDAQ	PGC	Wed, Feb 1, 2012	11.21	11.50	11.21	11.44
2851	NASDAQ	PGC	Tue, Jan 31, 2012	11.51	11.51	11.30	11.44
2850	NASDAQ	PGC	Mon, Jan 30, 2012	11.36	11.78	11.28	11.66
2849	NASDAQ	PGC	Fri, Jan 27, 2012	11.35	11.64	11.20	11.46
2848	NASDAQ	PGC	Thu, Jan 26, 2012	11.39	11.65	11.35	11.37
2847	NASDAQ	PGC	Wed, Jan 25, 2012	11.23	11.65	11.23	11.39
2846	NASDAQ	PGC	Tue, Jan 24, 2012	11.15	11.35	11.15	11.35
2845	NASDAQ	PGC	Mon, Jan 23, 2012	10.86	11.39	10.86	11.06
2844	NASDAQ	PGC	Fri, Jan 20, 2012	11.28	12.00	11.08	11.65
2843	NASDAQ	PGC	Thu, Jan 19, 2012	11.11	11.45	10.90	11.09
2842	NASDAQ	PGC	Wed, Jan 18, 2012	11.44	11.44	11.02	11.24
2841	NASDAQ	PGC	Tue, Jan 17, 2012	11.25	11.49	10.99	11.44
2840	NASDAQ	PGC	Fri, Jan 13, 2012	10.98	11.25	10.95	11.25
2839	NASDAQ	PGC	Thu, Jan 12, 2012	11.05	11.24	10.99	11.01
2838	NASDAQ	PGC	Wed, Jan 11, 2012	10.95	11.15	10.94	11.15
2837	NASDAQ	PGC	Tue, Jan 10, 2012	11.11	11.16	10.75	11.16
2836	NASDAQ	PGC	Mon, Jan 9, 2012	10.84	11.07	10.52	11.05
2835	NASDAQ	PGC	Fri, Jan 6, 2012	10.81	11.20	10.56	11.06
2834	NASDAQ	PGC	Thu, Jan 5, 2012	10.58	11.05	10.58	11.05
2833	NASDAQ	PGC	Wed, Jan 4, 2012	10.75	10.95	10.61	10.75
2832	NASDAQ	PGC	Tue, Jan 3, 2012	10.91	11.03	10.70	10.72
2831	NASDAQ	PGC	Fri, Dec 30, 2011	10.73	11.06	10.65	10.75
2830	NASDAQ	PGC	Thu, Dec 29, 2011	10.65	10.99	10.65	10.81
2829	NASDAQ	PGC	Wed, Dec 28, 2011	10.58	10.74	10.51	10.51
2828	NASDAQ	PGC	Tue, Dec 27, 2011	10.69	10.79	10.69	10.75
2827	NASDAQ	PGC	Fri, Dec 23, 2011	10.44	10.99	10.44	10.84
2826	NASDAQ	PGC	Thu, Dec 22, 2011	10.21	10.57	10.21	10.53
2825	NASDAQ	PGC	Wed, Dec 21, 2011	10.29	10.54	10.25	10.25
2824	NASDAQ	PGC	Tue, Dec 20, 2011	10.37	10.39	10.16	10.39
2823	NASDAQ	PGC	Mon, Dec 19, 2011	10.21	10.36	10.21	10.21
2822	NASDAQ	PGC	Fri, Dec 16, 2011	10.19	10.25	10.05	10.25
2821	NASDAQ	PGC	Thu, Dec 15, 2011	10.09	10.20	10.05	10.12
2820	NASDAQ	PGC	Wed, Dec 14, 2011	10.07	10.15	9.99	10.09
2819	NASDAQ	PGC	Tue, Dec 13, 2011	10.13	10.19	10.09	10.10
2818	NASDAQ	PGC	Mon, Dec 12, 2011	10.05	10.16	10.01	10.13
2817	NASDAQ	PGC	Fri, Dec 9, 2011	10.09	10.09	9.95	9.95
2816	NASDAQ	PGC	Thu, Dec 8, 2011	10.17	10.17	9.93	9.93
2815	NASDAQ	PGC	Wed, Dec 7, 2011	9.91	10.18	9.91	10.16
2814	NASDAQ	PGC	Tue, Dec 6, 2011	10.23	10.33	9.96	9.96
2813	NASDAQ	PGC	Mon, Dec 5, 2011	10.25	10.35	10.12	10.12
2812	NASDAQ	PGC	Fri, Dec 2, 2011	10.26	10.30	10.19	10.20
2811	NASDAQ	PGC	Thu, Dec 1, 2011	10.23	10.30	10.17	10.20
2810	NASDAQ	PGC	Wed, Nov 30, 2011	10.15	10.33	10.11	10.20
2809	NASDAQ	PGC	Tue, Nov 29, 2011	10.12	10.12	9.95	10.07
2808	NASDAQ	PGC	Mon, Nov 28, 2011	10.25	10.25	10.07	10.10
2807	NASDAQ	PGC	Wed, Nov 23, 2011	10.17	10.25	10.06	10.06
2806	NASDAQ	PGC	Tue, Nov 22, 2011	10.17	10.30	10.17	10.25
2805	NASDAQ	PGC	Mon, Nov 21, 2011	10.34	10.34	10.20	10.25
2804	NASDAQ	PGC	Fri, Nov 18, 2011	10.43	10.43	10.11	10.25
2803	NASDAQ	PGC	Thu, Nov 17, 2011	10.25	10.35	10.10	10.27
2802	NASDAQ	PGC	Wed, Nov 16, 2011	10.23	10.34	10.23	10.25
2801	NASDAQ	PGC	Tue, Nov 15, 2011	10.25	10.34	10.16	10.28
2800	NASDAQ	PGC	Mon, Nov 14, 2011	10.22	10.28	10.22	10.28
2799	NASDAQ	PGC	Fri, Nov 11, 2011	10.24	10.28	10.19	10.25
2798	NASDAQ	PGC	Thu, Nov 10, 2011	10.25	10.28	10.11	10.28
2797	NASDAQ	PGC	Wed, Nov 9, 2011	9.96	10.27	9.96	10.24
2796	NASDAQ	PGC	Tue, Nov 8, 2011	10.07	10.25	10.07	10.25
2795	NASDAQ	PGC	Mon, Nov 7, 2011	10.12	10.40	10.06	10.21
2794	NASDAQ	PGC	Fri, Nov 4, 2011	10.10	10.36	10.10	10.22
2793	NASDAQ	PGC	Thu, Nov 3, 2011	10.20	10.25	10.05	10.25
2792	NASDAQ	PGC	Wed, Nov 2, 2011	9.90	10.24	9.90	10.24
2791	NASDAQ	PGC	Tue, Nov 1, 2011	9.97	10.25	9.90	9.96
2790	NASDAQ	PGC	Mon, Oct 31, 2011	10.07	10.18	10.07	10.12
2789	NASDAQ	PGC	Fri, Oct 28, 2011	10.17	10.35	10.05	10.05
2788	NASDAQ	PGC	Thu, Oct 27, 2011	10.13	10.26	10.00	10.16
2787	NASDAQ	PGC	Wed, Oct 26, 2011	9.87	10.25	9.87	9.97
2786	NASDAQ	PGC	Tue, Oct 25, 2011	10.21	10.23	10.09	10.09
2785	NASDAQ	PGC	Mon, Oct 24, 2011	10.11	10.16	10.06	10.15
2784	NASDAQ	PGC	Fri, Oct 21, 2011	10.10	10.19	10.09	10.19
2783	NASDAQ	PGC	Thu, Oct 20, 2011	10.26	10.26	9.80	9.80
2782	NASDAQ	PGC	Wed, Oct 19, 2011	10.07	10.26	10.05	10.10
2781	NASDAQ	PGC	Tue, Oct 18, 2011	9.87	10.43	9.85	10.27
2780	NASDAQ	PGC	Mon, Oct 17, 2011	10.28	10.28	10.05	10.18
2779	NASDAQ	PGC	Fri, Oct 14, 2011	10.06	10.36	10.05	10.29
2778	NASDAQ	PGC	Thu, Oct 13, 2011	10.30	10.59	10.02	10.12
2777	NASDAQ	PGC	Wed, Oct 12, 2011	10.25	10.25	10.00	10.23
2776	NASDAQ	PGC	Tue, Oct 11, 2011	9.99	10.46	9.90	10.20
2775	NASDAQ	PGC	Mon, Oct 10, 2011	10.00	10.08	9.92	9.95
2774	NASDAQ	PGC	Fri, Oct 7, 2011	9.99	9.99	9.85	9.94
2773	NASDAQ	PGC	Thu, Oct 6, 2011	9.90	10.00	9.81	10.00
2772	NASDAQ	PGC	Wed, Oct 5, 2011	9.94	9.95	9.75	9.93
2771	NASDAQ	PGC	Tue, Oct 4, 2011	9.88	9.90	9.71	9.89
2770	NASDAQ	PGC	Fri, Sep 30, 2011	10.08	10.10	9.91	9.91
2769	NASDAQ	PGC	Thu, Sep 29, 2011	10.17	10.17	10.03	10.05
2768	NASDAQ	PGC	Wed, Sep 28, 2011	10.03	10.03	10.03	10.03
2767	NASDAQ	PGC	Tue, Sep 27, 2011	10.14	10.14	9.92	10.13
2766	NASDAQ	PGC	Mon, Sep 26, 2011	10.00	10.02	9.81	10.01
2765	NASDAQ	PGC	Fri, Sep 23, 2011	9.60	10.05	9.60	9.94
2764	NASDAQ	PGC	Thu, Sep 22, 2011	10.01	10.01	9.65	9.75
2763	NASDAQ	PGC	Wed, Sep 21, 2011	9.88	9.97	9.85	9.97
2762	NASDAQ	PGC	Tue, Sep 20, 2011	10.06	10.07	9.77	10.01
2761	NASDAQ	PGC	Mon, Sep 19, 2011	10.05	10.08	9.98	10.04
2760	NASDAQ	PGC	Fri, Sep 16, 2011	10.10	10.16	10.01	10.16
2759	NASDAQ	PGC	Thu, Sep 15, 2011	10.03	10.16	10.01	10.01
2758	NASDAQ	PGC	Wed, Sep 14, 2011	10.00	10.17	10.00	10.17
2757	NASDAQ	PGC	Tue, Sep 13, 2011	10.16	10.16	10.01	10.01
2756	NASDAQ	PGC	Mon, Sep 12, 2011	10.16	10.16	10.01	10.09
2755	NASDAQ	PGC	Fri, Sep 9, 2011	10.20	10.23	10.16	10.16
2754	NASDAQ	PGC	Thu, Sep 8, 2011	10.51	10.51	10.21	10.31
2753	NASDAQ	PGC	Wed, Sep 7, 2011	10.43	10.63	10.27	10.63
2752	NASDAQ	PGC	Tue, Sep 6, 2011	10.46	10.53	10.28	10.34
2751	NASDAQ	PGC	Fri, Sep 2, 2011	10.75	10.75	10.48	10.48
2750	NASDAQ	PGC	Thu, Sep 1, 2011	10.77	10.85	10.69	10.69
2749	NASDAQ	PGC	Wed, Aug 31, 2011	10.86	11.00	10.83	10.83
2748	NASDAQ	PGC	Tue, Aug 30, 2011	10.76	10.85	10.66	10.85
2747	NASDAQ	PGC	Mon, Aug 29, 2011	10.94	11.12	10.75	10.87
2746	NASDAQ	PGC	Fri, Aug 26, 2011	10.70	11.04	10.70	10.81
2745	NASDAQ	PGC	Thu, Aug 25, 2011	11.07	11.07	10.80	10.85
2744	NASDAQ	PGC	Wed, Aug 24, 2011	10.92	11.16	10.81	11.16
2743	NASDAQ	PGC	Tue, Aug 23, 2011	10.69	10.98	10.69	10.98
2742	NASDAQ	PGC	Mon, Aug 22, 2011	11.00	11.00	10.69	10.69
2741	NASDAQ	PGC	Fri, Aug 19, 2011	10.88	10.98	10.82	10.98
2740	NASDAQ	PGC	Thu, Aug 18, 2011	10.83	10.93	10.67	10.85
2739	NASDAQ	PGC	Wed, Aug 17, 2011	11.08	11.15	10.82	10.86
2738	NASDAQ	PGC	Tue, Aug 16, 2011	10.98	10.98	10.76	10.87
2737	NASDAQ	PGC	Mon, Aug 15, 2011	11.21	11.39	11.01	11.06
2736	NASDAQ	PGC	Fri, Aug 12, 2011	11.16	11.21	11.01	11.21
2735	NASDAQ	PGC	Thu, Aug 11, 2011	11.03	11.18	10.86	11.12
2734	NASDAQ	PGC	Wed, Aug 10, 2011	11.37	11.48	11.01	11.01
2733	NASDAQ	PGC	Tue, Aug 9, 2011	11.43	11.72	11.25	11.46
2732	NASDAQ	PGC	Mon, Aug 8, 2011	11.60	11.80	11.16	11.31
2731	NASDAQ	PGC	Fri, Aug 5, 2011	11.48	11.48	11.30	11.40
2730	NASDAQ	PGC	Thu, Aug 4, 2011	11.54	11.97	11.41	11.41
2729	NASDAQ	PGC	Wed, Aug 3, 2011	11.87	11.89	11.55	11.72
2728	NASDAQ	PGC	Tue, Aug 2, 2011	11.45	11.87	11.41	11.75
2727	NASDAQ	PGC	Mon, Aug 1, 2011	11.60	11.64	11.37	11.55
2726	NASDAQ	PGC	Fri, Jul 29, 2011	11.22	11.35	11.11	11.22
2725	NASDAQ	PGC	Thu, Jul 28, 2011	11.34	11.39	11.26	11.39
2724	NASDAQ	PGC	Wed, Jul 27, 2011	11.30	11.37	11.30	11.33
2723	NASDAQ	PGC	Tue, Jul 26, 2011	11.41	11.47	11.32	11.35
2722	NASDAQ	PGC	Mon, Jul 25, 2011	11.58	11.60	11.52	11.52
2721	NASDAQ	PGC	Fri, Jul 22, 2011	11.46	11.64	11.46	11.64
2720	NASDAQ	PGC	Thu, Jul 21, 2011	11.64	11.65	11.52	11.55
2719	NASDAQ	PGC	Wed, Jul 20, 2011	11.81	11.81	11.60	11.64
2718	NASDAQ	PGC	Tue, Jul 19, 2011	11.42	11.73	11.41	11.69
2717	NASDAQ	PGC	Mon, Jul 18, 2011	11.60	11.78	11.49	11.58
2716	NASDAQ	PGC	Fri, Jul 15, 2011	11.62	11.64	11.57	11.60
2715	NASDAQ	PGC	Thu, Jul 14, 2011	11.71	11.71	11.62	11.62
2714	NASDAQ	PGC	Wed, Jul 13, 2011	11.73	11.73	11.61	11.67
2713	NASDAQ	PGC	Tue, Jul 12, 2011	11.74	11.74	11.60	11.62
2712	NASDAQ	PGC	Mon, Jul 11, 2011	11.61	11.88	11.61	11.74
2711	NASDAQ	PGC	Fri, Jul 8, 2011	11.64	11.83	11.64	11.70
2710	NASDAQ	PGC	Thu, Jul 7, 2011	11.80	11.81	11.68	11.73
2709	NASDAQ	PGC	Wed, Jul 6, 2011	11.77	11.93	11.77	11.79
2708	NASDAQ	PGC	Tue, Jul 5, 2011	11.93	11.93	11.55	11.80
2707	NASDAQ	PGC	Fri, Jul 1, 2011	11.83	11.88	11.67	11.87
2706	NASDAQ	PGC	Thu, Jun 30, 2011	11.82	11.92	11.78	11.78
2705	NASDAQ	PGC	Wed, Jun 29, 2011	11.81	11.94	11.63	11.93
2704	NASDAQ	PGC	Tue, Jun 28, 2011	11.90	11.92	11.57	11.90
2703	NASDAQ	PGC	Mon, Jun 27, 2011	12.42	12.86	11.75	11.88
2702	NASDAQ	PGC	Fri, Jun 24, 2011	11.74	12.78	11.64	12.40
2701	NASDAQ	PGC	Thu, Jun 23, 2011	11.45	11.88	11.36	11.78
2700	NASDAQ	PGC	Wed, Jun 22, 2011	11.68	11.75	11.54	11.54
2699	NASDAQ	PGC	Tue, Jun 21, 2011	11.81	11.93	11.59	11.71
2698	NASDAQ	PGC	Mon, Jun 20, 2011	11.56	11.95	11.55	11.71
2697	NASDAQ	PGC	Fri, Jun 17, 2011	11.59	12.49	11.54	11.54
2696	NASDAQ	PGC	Thu, Jun 16, 2011	11.02	11.87	11.02	11.50
2695	NASDAQ	PGC	Wed, Jun 15, 2011	11.13	11.35	10.95	11.00
2694	NASDAQ	PGC	Tue, Jun 14, 2011	11.18	11.20	11.00	11.19
2693	NASDAQ	PGC	Mon, Jun 13, 2011	11.00	11.18	10.95	11.08
2692	NASDAQ	PGC	Fri, Jun 10, 2011	11.01	11.25	10.87	10.90
2691	NASDAQ	PGC	Thu, Jun 9, 2011	11.34	11.34	11.09	11.09
2690	NASDAQ	PGC	Wed, Jun 8, 2011	11.60	11.60	11.25	11.35
2689	NASDAQ	PGC	Tue, Jun 7, 2011	11.88	11.93	11.59	11.67
2688	NASDAQ	PGC	Mon, Jun 6, 2011	11.79	11.95	11.60	11.75
2687	NASDAQ	PGC	Fri, Jun 3, 2011	12.00	12.06	11.72	11.73
2686	NASDAQ	PGC	Thu, Jun 2, 2011	12.18	12.20	12.03	12.15
2685	NASDAQ	PGC	Wed, Jun 1, 2011	12.81	12.81	12.16	12.16
2684	NASDAQ	PGC	Tue, May 31, 2011	12.78	12.85	12.66	12.85
2683	NASDAQ	PGC	Fri, May 27, 2011	12.53	12.69	12.53	12.67
2682	NASDAQ	PGC	Thu, May 26, 2011	12.39	12.52	12.39	12.52
2681	NASDAQ	PGC	Wed, May 25, 2011	12.50	12.63	12.49	12.52
2680	NASDAQ	PGC	Tue, May 24, 2011	12.68	12.75	12.54	12.54
2679	NASDAQ	PGC	Mon, May 23, 2011	12.50	12.75	12.50	12.57
2678	NASDAQ	PGC	Fri, May 20, 2011	12.76	12.76	12.56	12.56
2677	NASDAQ	PGC	Thu, May 19, 2011	13.00	13.00	12.62	12.79
2676	NASDAQ	PGC	Wed, May 18, 2011	12.72	12.89	12.60	12.88
2675	NASDAQ	PGC	Tue, May 17, 2011	12.73	12.98	12.70	12.70
2674	NASDAQ	PGC	Mon, May 16, 2011	13.00	13.14	12.73	12.80
2673	NASDAQ	PGC	Fri, May 13, 2011	13.12	13.12	12.92	12.99
2672	NASDAQ	PGC	Thu, May 12, 2011	12.86	13.16	12.86	13.16
2671	NASDAQ	PGC	Wed, May 11, 2011	13.00	13.00	12.86	12.90
2670	NASDAQ	PGC	Tue, May 10, 2011	12.85	13.05	12.75	13.03
2669	NASDAQ	PGC	Mon, May 9, 2011	12.90	12.90	12.71	12.80
2668	NASDAQ	PGC	Fri, May 6, 2011	12.93	12.93	12.77	12.86
2667	NASDAQ	PGC	Thu, May 5, 2011	12.94	12.97	12.80	12.80
2666	NASDAQ	PGC	Wed, May 4, 2011	13.01	13.01	12.80	12.82
2665	NASDAQ	PGC	Tue, May 3, 2011	13.00	13.09	12.99	13.00
2664	NASDAQ	PGC	Mon, May 2, 2011	13.30	13.30	12.99	12.99
2663	NASDAQ	PGC	Fri, Apr 29, 2011	13.30	13.30	13.16	13.29
2662	NASDAQ	PGC	Thu, Apr 28, 2011	13.20	13.29	13.10	13.28
2661	NASDAQ	PGC	Wed, Apr 27, 2011	13.25	13.26	13.17	13.26
2660	NASDAQ	PGC	Tue, Apr 26, 2011	13.30	13.30	13.00	13.24
2659	NASDAQ	PGC	Mon, Apr 25, 2011	13.05	13.18	13.01	13.13
2658	NASDAQ	PGC	Thu, Apr 21, 2011	13.20	13.20	13.05	13.12
2657	NASDAQ	PGC	Wed, Apr 20, 2011	13.17	13.45	12.84	13.05
2656	NASDAQ	PGC	Tue, Apr 19, 2011	12.90	13.09	12.85	12.99
2655	NASDAQ	PGC	Mon, Apr 18, 2011	12.95	12.95	12.75	12.76
2654	NASDAQ	PGC	Fri, Apr 15, 2011	12.75	12.96	12.75	12.95
2653	NASDAQ	PGC	Thu, Apr 14, 2011	12.80	12.90	12.67	12.83
2652	NASDAQ	PGC	Wed, Apr 13, 2011	13.01	13.19	12.91	12.91
2651	NASDAQ	PGC	Tue, Apr 12, 2011	13.06	13.16	12.96	12.96
2650	NASDAQ	PGC	Mon, Apr 11, 2011	13.25	13.33	12.91	13.11
2649	NASDAQ	PGC	Fri, Apr 8, 2011	13.18	13.18	12.87	12.87
2648	NASDAQ	PGC	Thu, Apr 7, 2011	13.32	13.28	13.04	13.06
2647	NASDAQ	PGC	Wed, Apr 6, 2011	13.30	13.38	13.00	13.35
2646	NASDAQ	PGC	Tue, Apr 5, 2011	13.28	13.29	13.02	13.27
2645	NASDAQ	PGC	Mon, Apr 4, 2011	13.27	13.30	13.05	13.30
2644	NASDAQ	PGC	Fri, Apr 1, 2011	13.30	13.30	12.80	13.19
2643	NASDAQ	PGC	Thu, Mar 31, 2011	13.03	13.30	13.03	13.26
2642	NASDAQ	PGC	Wed, Mar 30, 2011	13.30	13.30	13.09	13.30
2641	NASDAQ	PGC	Tue, Mar 29, 2011	13.07	13.30	13.07	13.30
2640	NASDAQ	PGC	Mon, Mar 28, 2011	13.36	13.36	13.01	13.01
2639	NASDAQ	PGC	Fri, Mar 25, 2011	13.28	13.38	13.17	13.37
2638	NASDAQ	PGC	Thu, Mar 24, 2011	13.22	13.27	13.09	13.27
2637	NASDAQ	PGC	Wed, Mar 23, 2011	13.10	13.17	13.00	13.17
2636	NASDAQ	PGC	Tue, Mar 22, 2011	13.26	13.39	13.12	13.12
2635	NASDAQ	PGC	Mon, Mar 21, 2011	13.18	13.30	12.92	13.30
2634	NASDAQ	PGC	Fri, Mar 18, 2011	12.99	13.06	12.81	13.06
2633	NASDAQ	PGC	Thu, Mar 17, 2011	13.07	13.07	12.88	12.95
2632	NASDAQ	PGC	Wed, Mar 16, 2011	12.88	12.94	12.85	12.86
2631	NASDAQ	PGC	Tue, Mar 15, 2011	12.95	12.96	12.71	12.88
2630	NASDAQ	PGC	Mon, Mar 14, 2011	13.08	13.09	12.87	13.01
2629	NASDAQ	PGC	Fri, Mar 11, 2011	12.90	13.05	12.85	12.87
2628	NASDAQ	PGC	Thu, Mar 10, 2011	13.10	13.10	12.83	12.91
2627	NASDAQ	PGC	Wed, Mar 9, 2011	13.25	13.29	13.23	13.25
2626	NASDAQ	PGC	Tue, Mar 8, 2011	13.13	13.27	13.06	13.27
2625	NASDAQ	PGC	Mon, Mar 7, 2011	13.25	13.32	13.01	13.03
2624	NASDAQ	PGC	Fri, Mar 4, 2011	13.29	13.34	13.15	13.21
2623	NASDAQ	PGC	Thu, Mar 3, 2011	13.40	13.42	13.11	13.30
2622	NASDAQ	PGC	Wed, Mar 2, 2011	13.34	13.45	13.23	13.30
2621	NASDAQ	PGC	Tue, Mar 1, 2011	13.44	13.92	13.25	13.25
2620	NASDAQ	PGC	Mon, Feb 28, 2011	13.50	13.52	13.25	13.34
2619	NASDAQ	PGC	Fri, Feb 25, 2011	13.44	13.68	13.32	13.65
2618	NASDAQ	PGC	Thu, Feb 24, 2011	13.45	13.75	13.26	13.48
2617	NASDAQ	PGC	Wed, Feb 23, 2011	13.46	13.88	13.40	13.40
2616	NASDAQ	PGC	Tue, Feb 22, 2011	14.00	14.00	13.46	13.46
2615	NASDAQ	PGC	Fri, Feb 18, 2011	13.38	13.99	13.35	13.80
2614	NASDAQ	PGC	Thu, Feb 17, 2011	13.29	13.31	13.22	13.31
2613	NASDAQ	PGC	Wed, Feb 16, 2011	13.31	13.61	13.24	13.26
2612	NASDAQ	PGC	Tue, Feb 15, 2011	13.56	13.71	13.25	13.30
2611	NASDAQ	PGC	Mon, Feb 14, 2011	13.64	14.11	13.54	13.62
2610	NASDAQ	PGC	Fri, Feb 11, 2011	13.25	13.77	13.25	13.72
2609	NASDAQ	PGC	Thu, Feb 10, 2011	13.38	13.53	13.25	13.26
2608	NASDAQ	PGC	Wed, Feb 9, 2011	13.70	13.72	13.42	13.47
2607	NASDAQ	PGC	Tue, Feb 8, 2011	13.27	14.20	13.25	13.82
2606	NASDAQ	PGC	Mon, Feb 7, 2011	13.27	13.38	13.25	13.32
2605	NASDAQ	PGC	Fri, Feb 4, 2011	13.25	13.27	13.20	13.24
2604	NASDAQ	PGC	Thu, Feb 3, 2011	13.45	13.92	13.44	13.56
2603	NASDAQ	PGC	Wed, Feb 2, 2011	13.84	13.85	13.41	13.55
2602	NASDAQ	PGC	Tue, Feb 1, 2011	13.66	14.12	13.63	13.94
2601	NASDAQ	PGC	Mon, Jan 31, 2011	13.37	13.72	13.25	13.62
2600	NASDAQ	PGC	Fri, Jan 28, 2011	13.64	13.70	13.20	13.25
2599	NASDAQ	PGC	Thu, Jan 27, 2011	13.82	14.06	13.58	13.65
2598	NASDAQ	PGC	Wed, Jan 26, 2011	13.68	13.81	13.25	13.70
2597	NASDAQ	PGC	Tue, Jan 25, 2011	13.31	13.78	13.29	13.54
2596	NASDAQ	PGC	Mon, Jan 24, 2011	13.27	13.73	13.25	13.44
2595	NASDAQ	PGC	Fri, Jan 21, 2011	13.32	13.49	13.18	13.25
2594	NASDAQ	PGC	Thu, Jan 20, 2011	13.15	13.34	13.15	13.25
2593	NASDAQ	PGC	Wed, Jan 19, 2011	13.69	13.69	13.15	13.21
2592	NASDAQ	PGC	Tue, Jan 18, 2011	14.05	14.19	13.66	13.76
2591	NASDAQ	PGC	Fri, Jan 14, 2011	13.50	14.19	13.45	14.09
2590	NASDAQ	PGC	Thu, Jan 13, 2011	13.55	13.65	13.39	13.41
2589	NASDAQ	PGC	Wed, Jan 12, 2011	13.54	13.97	13.36	13.37
2588	NASDAQ	PGC	Tue, Jan 11, 2011	13.41	13.48	13.34	13.42
2587	NASDAQ	PGC	Mon, Jan 10, 2011	13.40	13.53	13.33	13.38
2586	NASDAQ	PGC	Fri, Jan 7, 2011	13.25	13.36	13.25	13.36
2585	NASDAQ	PGC	Thu, Jan 6, 2011	13.42	13.51	13.25	13.36
2584	NASDAQ	PGC	Wed, Jan 5, 2011	13.24	13.41	13.24	13.40
2583	NASDAQ	PGC	Tue, Jan 4, 2011	13.37	13.49	13.15	13.19
2582	NASDAQ	PGC	Mon, Jan 3, 2011	13.20	13.62	13.20	13.53
2581	NASDAQ	PGC	Fri, Dec 31, 2010	13.11	13.29	12.97	13.05
2580	NASDAQ	PGC	Thu, Dec 30, 2010	13.05	13.27	13.05	13.10
2579	NASDAQ	PGC	Wed, Dec 29, 2010	12.82	13.26	12.82	13.01
2578	NASDAQ	PGC	Tue, Dec 28, 2010	13.07	13.20	12.92	12.92
2577	NASDAQ	PGC	Mon, Dec 27, 2010	12.91	13.29	12.90	13.29
2576	NASDAQ	PGC	Thu, Dec 23, 2010	12.82	12.96	12.80	12.88
2575	NASDAQ	PGC	Wed, Dec 22, 2010	12.74	12.84	12.67	12.75
2574	NASDAQ	PGC	Tue, Dec 21, 2010	12.69	12.70	12.58	12.66
2573	NASDAQ	PGC	Mon, Dec 20, 2010	12.75	12.91	12.59	12.59
2572	NASDAQ	PGC	Fri, Dec 17, 2010	12.40	12.85	12.40	12.85
2571	NASDAQ	PGC	Thu, Dec 16, 2010	12.26	12.77	12.11	12.77
2570	NASDAQ	PGC	Wed, Dec 15, 2010	13.01	13.15	12.57	12.57
2569	NASDAQ	PGC	Tue, Dec 14, 2010	13.12	13.18	12.92	13.03
2568	NASDAQ	PGC	Mon, Dec 13, 2010	13.09	13.26	12.90	13.03
2567	NASDAQ	PGC	Fri, Dec 10, 2010	12.85	13.09	12.85	13.09
2566	NASDAQ	PGC	Thu, Dec 9, 2010	12.98	12.98	12.69	12.85
2565	NASDAQ	PGC	Wed, Dec 8, 2010	12.67	12.94	12.50	12.94
2564	NASDAQ	PGC	Tue, Dec 7, 2010	12.50	12.76	12.34	12.69
2563	NASDAQ	PGC	Mon, Dec 6, 2010	12.37	12.50	12.15	12.49
2562	NASDAQ	PGC	Fri, Dec 3, 2010	12.50	12.50	12.15	12.44
2561	NASDAQ	PGC	Thu, Dec 2, 2010	12.35	12.64	12.35	12.59
2560	NASDAQ	PGC	Wed, Dec 1, 2010	12.23	12.41	12.17	12.41
2559	NASDAQ	PGC	Tue, Nov 30, 2010	12.21	12.21	11.95	12.00
2558	NASDAQ	PGC	Mon, Nov 29, 2010	12.14	12.31	12.03	12.20
2557	NASDAQ	PGC	Fri, Nov 26, 2010	12.31	12.46	12.19	12.19
2556	NASDAQ	PGC	Wed, Nov 24, 2010	12.05	12.32	12.05	12.19
2555	NASDAQ	PGC	Tue, Nov 23, 2010	12.06	12.10	12.00	12.04
2554	NASDAQ	PGC	Mon, Nov 22, 2010	12.26	12.26	12.04	12.21
2553	NASDAQ	PGC	Fri, Nov 19, 2010	12.30	12.33	12.06	12.29
2552	NASDAQ	PGC	Thu, Nov 18, 2010	12.21	12.36	12.18	12.26
2551	NASDAQ	PGC	Wed, Nov 17, 2010	12.57	12.57	11.91	12.00
2550	NASDAQ	PGC	Tue, Nov 16, 2010	12.29	12.42	12.15	12.16
2549	NASDAQ	PGC	Mon, Nov 15, 2010	12.11	12.58	12.10	12.44
2548	NASDAQ	PGC	Fri, Nov 12, 2010	12.59	12.59	12.18	12.29
2547	NASDAQ	PGC	Thu, Nov 11, 2010	12.66	12.96	12.66	12.78
2546	NASDAQ	PGC	Wed, Nov 10, 2010	12.67	12.98	12.67	12.84
2545	NASDAQ	PGC	Tue, Nov 9, 2010	12.90	12.98	12.58	12.86
2544	NASDAQ	PGC	Mon, Nov 8, 2010	12.95	13.00	12.70	13.00
2543	NASDAQ	PGC	Fri, Nov 5, 2010	12.50	12.97	12.50	12.97
2542	NASDAQ	PGC	Thu, Nov 4, 2010	12.55	12.58	12.38	12.58
2541	NASDAQ	PGC	Wed, Nov 3, 2010	12.38	12.50	12.27	12.50
2540	NASDAQ	PGC	Tue, Nov 2, 2010	12.12	12.25	12.08	12.25
2539	NASDAQ	PGC	Mon, Nov 1, 2010	12.25	12.25	11.90	11.90
2538	NASDAQ	PGC	Fri, Oct 29, 2010	11.88	12.13	11.88	12.13
2537	NASDAQ	PGC	Thu, Oct 28, 2010	12.16	12.16	11.82	11.95
2536	NASDAQ	PGC	Wed, Oct 27, 2010	12.14	12.25	11.81	12.00
2535	NASDAQ	PGC	Tue, Oct 26, 2010	11.98	12.19	11.98	12.14
2534	NASDAQ	PGC	Mon, Oct 25, 2010	12.18	12.18	11.86	12.10
2533	NASDAQ	PGC	Fri, Oct 22, 2010	12.24	12.33	12.00	12.11
2532	NASDAQ	PGC	Thu, Oct 21, 2010	12.39	12.45	11.92	12.15
2531	NASDAQ	PGC	Wed, Oct 20, 2010	12.25	12.35	12.13	12.29
2530	NASDAQ	PGC	Tue, Oct 19, 2010	12.27	12.37	12.00	12.13
2529	NASDAQ	PGC	Mon, Oct 18, 2010	12.40	12.50	12.06	12.49
2528	NASDAQ	PGC	Fri, Oct 15, 2010	12.70	12.70	12.11	12.40
2527	NASDAQ	PGC	Thu, Oct 14, 2010	12.76	12.79	12.37	12.49
2526	NASDAQ	PGC	Wed, Oct 13, 2010	12.82	12.88	12.65	12.74
2525	NASDAQ	PGC	Tue, Oct 12, 2010	12.76	12.82	12.60	12.78
2524	NASDAQ	PGC	Mon, Oct 11, 2010	12.74	12.85	12.41	12.85
2523	NASDAQ	PGC	Fri, Oct 8, 2010	12.22	12.93	11.73	12.74
2522	NASDAQ	PGC	Thu, Oct 7, 2010	12.27	12.33	12.11	12.23
2521	NASDAQ	PGC	Wed, Oct 6, 2010	11.81	12.27	11.81	12.13
2520	NASDAQ	PGC	Tue, Oct 5, 2010	11.36	11.88	11.26	11.82
2519	NASDAQ	PGC	Mon, Oct 4, 2010	11.35	11.44	11.17	11.18
2518	NASDAQ	PGC	Fri, Oct 1, 2010	11.91	11.91	11.29	11.45
2517	NASDAQ	PGC	Thu, Sep 30, 2010	11.93	12.25	11.65	11.78
2516	NASDAQ	PGC	Wed, Sep 29, 2010	11.38	11.95	11.21	11.84
2515	NASDAQ	PGC	Tue, Sep 28, 2010	11.26	11.48	11.19	11.46
2514	NASDAQ	PGC	Mon, Sep 27, 2010	11.55	11.55	11.18	11.19
2513	NASDAQ	PGC	Fri, Sep 24, 2010	11.54	11.88	11.30	11.58
2512	NASDAQ	PGC	Thu, Sep 23, 2010	11.28	11.68	11.28	11.32
2511	NASDAQ	PGC	Wed, Sep 22, 2010	11.76	11.76	11.37	11.41
2510	NASDAQ	PGC	Tue, Sep 21, 2010	11.46	11.95	11.26	11.85
2509	NASDAQ	PGC	Mon, Sep 20, 2010	11.05	11.51	11.05	11.51
2508	NASDAQ	PGC	Fri, Sep 17, 2010	11.34	11.34	11.05	11.05
2507	NASDAQ	PGC	Thu, Sep 16, 2010	11.43	11.43	11.13	11.13
2506	NASDAQ	PGC	Wed, Sep 15, 2010	11.37	11.37	11.05	11.14
2505	NASDAQ	PGC	Tue, Sep 14, 2010	11.58	11.59	11.29	11.46
2504	NASDAQ	PGC	Mon, Sep 13, 2010	11.37	11.51	11.28	11.41
2503	NASDAQ	PGC	Fri, Sep 10, 2010	11.48	11.48	11.01	11.18
2502	NASDAQ	PGC	Thu, Sep 9, 2010	11.33	11.34	11.21	11.21
2501	NASDAQ	PGC	Wed, Sep 8, 2010	11.13	11.34	11.11	11.34
2500	NASDAQ	PGC	Tue, Sep 7, 2010	11.46	11.46	11.19	11.25
2499	NASDAQ	PGC	Fri, Sep 3, 2010	11.21	11.65	11.21	11.50
2498	NASDAQ	PGC	Thu, Sep 2, 2010	11.15	11.15	10.93	11.08
2497	NASDAQ	PGC	Wed, Sep 1, 2010	10.98	11.22	10.90	11.13
2496	NASDAQ	PGC	Tue, Aug 31, 2010	10.82	11.28	10.75	10.75
2495	NASDAQ	PGC	Mon, Aug 30, 2010	11.14	11.35	10.83	10.83
2494	NASDAQ	PGC	Fri, Aug 27, 2010	11.11	11.23	10.92	11.19
2493	NASDAQ	PGC	Thu, Aug 26, 2010	11.52	11.52	10.92	10.92
2492	NASDAQ	PGC	Wed, Aug 25, 2010	10.80	11.67	10.71	11.50
2491	NASDAQ	PGC	Tue, Aug 24, 2010	10.75	11.08	10.60	10.92
2490	NASDAQ	PGC	Mon, Aug 23, 2010	11.08	11.19	10.86	10.91
2489	NASDAQ	PGC	Fri, Aug 20, 2010	11.03	11.48	11.00	11.27
2488	NASDAQ	PGC	Thu, Aug 19, 2010	11.45	11.46	11.11	11.11
2487	NASDAQ	PGC	Wed, Aug 18, 2010	11.51	11.54	11.34	11.54
2486	NASDAQ	PGC	Tue, Aug 17, 2010	12.07	12.07	11.53	11.84
2485	NASDAQ	PGC	Mon, Aug 16, 2010	10.88	11.95	10.75	11.88
2484	NASDAQ	PGC	Fri, Aug 13, 2010	11.07	11.26	10.91	10.91
2483	NASDAQ	PGC	Thu, Aug 12, 2010	11.11	11.40	11.11	11.15
2482	NASDAQ	PGC	Wed, Aug 11, 2010	11.84	11.92	11.27	11.27
2481	NASDAQ	PGC	Tue, Aug 10, 2010	12.34	12.34	12.02	12.03
2480	NASDAQ	PGC	Mon, Aug 9, 2010	12.18	12.84	11.94	12.56
2479	NASDAQ	PGC	Fri, Aug 6, 2010	11.94	12.06	11.82	12.05
2478	NASDAQ	PGC	Thu, Aug 5, 2010	12.52	12.52	12.17	12.18
2477	NASDAQ	PGC	Wed, Aug 4, 2010	12.50	12.68	12.22	12.64
2476	NASDAQ	PGC	Tue, Aug 3, 2010	12.99	13.58	12.42	12.47
2475	NASDAQ	PGC	Mon, Aug 2, 2010	12.93	13.21	12.43	13.07
2474	NASDAQ	PGC	Fri, Jul 30, 2010	12.90	13.23	12.43	12.65
2473	NASDAQ	PGC	Thu, Jul 29, 2010	12.34	13.40	12.34	13.15
2472	NASDAQ	PGC	Wed, Jul 28, 2010	13.00	13.00	12.70	12.77
2471	NASDAQ	PGC	Tue, Jul 27, 2010	13.26	13.30	12.99	13.08
2470	NASDAQ	PGC	Mon, Jul 26, 2010	13.09	13.12	12.61	13.12
2469	NASDAQ	PGC	Fri, Jul 23, 2010	12.94	13.07	12.20	13.00
2468	NASDAQ	PGC	Thu, Jul 22, 2010	12.20	13.09	11.95	13.08
2467	NASDAQ	PGC	Wed, Jul 21, 2010	12.49	12.73	11.95	12.03
2466	NASDAQ	PGC	Tue, Jul 20, 2010	12.06	12.57	11.67	12.42
2465	NASDAQ	PGC	Mon, Jul 19, 2010	12.04	12.27	11.97	12.13
2464	NASDAQ	PGC	Fri, Jul 16, 2010	12.57	13.50	12.00	12.00
2463	NASDAQ	PGC	Thu, Jul 15, 2010	12.71	13.25	12.14	12.72
2462	NASDAQ	PGC	Wed, Jul 14, 2010	13.06	13.59	12.60	12.66
2461	NASDAQ	PGC	Tue, Jul 13, 2010	12.84	13.18	12.58	13.10
2460	NASDAQ	PGC	Mon, Jul 12, 2010	13.13	13.13	12.50	12.59
2459	NASDAQ	PGC	Fri, Jul 9, 2010	12.57	12.66	12.46	12.66
2458	NASDAQ	PGC	Thu, Jul 8, 2010	12.24	12.71	12.24	12.63
2457	NASDAQ	PGC	Wed, Jul 7, 2010	11.87	12.15	11.69	12.07
2456	NASDAQ	PGC	Tue, Jul 6, 2010	11.93	12.17	11.74	11.78
2455	NASDAQ	PGC	Fri, Jul 2, 2010	11.87	11.93	11.64	11.76
2454	NASDAQ	PGC	Thu, Jul 1, 2010	11.67	11.93	11.67	11.77
2453	NASDAQ	PGC	Wed, Jun 30, 2010	11.77	12.09	11.64	11.70
2452	NASDAQ	PGC	Tue, Jun 29, 2010	12.13	12.15	11.72	11.73
2451	NASDAQ	PGC	Mon, Jun 28, 2010	12.24	12.50	12.12	12.12
2450	NASDAQ	PGC	Fri, Jun 25, 2010	13.47	13.47	12.09	12.12
2449	NASDAQ	PGC	Thu, Jun 24, 2010	12.78	13.59	12.78	13.36
2448	NASDAQ	PGC	Wed, Jun 23, 2010	12.87	13.27	12.81	12.86
2447	NASDAQ	PGC	Tue, Jun 22, 2010	13.43	13.69	12.89	12.90
2446	NASDAQ	PGC	Mon, Jun 21, 2010	14.00	14.00	13.25	13.33
2445	NASDAQ	PGC	Fri, Jun 18, 2010	13.57	13.83	13.36	13.81
2444	NASDAQ	PGC	Thu, Jun 17, 2010	13.71	13.90	13.30	13.50
2443	NASDAQ	PGC	Wed, Jun 16, 2010	13.51	13.72	13.37	13.59
2442	NASDAQ	PGC	Tue, Jun 15, 2010	13.20	13.75	12.96	13.70
2441	NASDAQ	PGC	Mon, Jun 14, 2010	13.25	13.51	12.93	13.00
2440	NASDAQ	PGC	Fri, Jun 11, 2010	12.96	13.20	12.80	13.19
2439	NASDAQ	PGC	Thu, Jun 10, 2010	12.81	13.14	12.69	13.14
2438	NASDAQ	PGC	Wed, Jun 9, 2010	12.94	12.94	12.41	12.56
2437	NASDAQ	PGC	Tue, Jun 8, 2010	13.08	13.23	12.70	12.88
2436	NASDAQ	PGC	Mon, Jun 7, 2010	12.94	13.30	12.68	12.75
2435	NASDAQ	PGC	Fri, Jun 4, 2010	14.35	14.57	12.80	12.82
2434	NASDAQ	PGC	Thu, Jun 3, 2010	14.34	15.16	14.26	14.82
2433	NASDAQ	PGC	Wed, Jun 2, 2010	13.72	14.49	13.67	14.44
2432	NASDAQ	PGC	Tue, Jun 1, 2010	13.40	14.21	13.13	13.24
2431	NASDAQ	PGC	Fri, May 28, 2010	13.23	13.72	13.03	13.30
2430	NASDAQ	PGC	Thu, May 27, 2010	13.47	13.55	12.67	13.17
2429	NASDAQ	PGC	Wed, May 26, 2010	13.00	13.22	12.80	13.05
2428	NASDAQ	PGC	Tue, May 25, 2010	12.77	13.06	12.55	12.88
2427	NASDAQ	PGC	Mon, May 24, 2010	13.40	13.61	13.06	13.06
2426	NASDAQ	PGC	Fri, May 21, 2010	12.77	13.94	12.67	13.35
2425	NASDAQ	PGC	Thu, May 20, 2010	13.44	13.92	12.91	13.01
2424	NASDAQ	PGC	Wed, May 19, 2010	13.87	14.23	13.81	13.81
2423	NASDAQ	PGC	Tue, May 18, 2010	14.34	14.49	13.75	13.89
2422	NASDAQ	PGC	Mon, May 17, 2010	13.67	14.30	13.35	14.13
2421	NASDAQ	PGC	Fri, May 14, 2010	14.11	14.17	13.49	13.50
2420	NASDAQ	PGC	Thu, May 13, 2010	14.25	14.31	14.07	14.23
2419	NASDAQ	PGC	Wed, May 12, 2010	13.94	14.30	13.30	14.30
2418	NASDAQ	PGC	Tue, May 11, 2010	13.37	13.98	12.87	13.94
2417	NASDAQ	PGC	Mon, May 10, 2010	13.31	13.59	13.31	13.55
2416	NASDAQ	PGC	Fri, May 7, 2010	12.82	12.82	12.26	12.45
2415	NASDAQ	PGC	Thu, May 6, 2010	13.67	13.67	12.86	12.86
2414	NASDAQ	PGC	Wed, May 5, 2010	14.20	14.20	13.75	13.75
2413	NASDAQ	PGC	Tue, May 4, 2010	13.98	14.02	13.90	13.99
2412	NASDAQ	PGC	Mon, May 3, 2010	14.04	14.33	13.99	14.20
2411	NASDAQ	PGC	Fri, Apr 30, 2010	14.52	14.52	13.80	13.80
2410	NASDAQ	PGC	Thu, Apr 29, 2010	14.12	14.60	14.02	14.49
2409	NASDAQ	PGC	Wed, Apr 28, 2010	14.00	14.12	13.94	13.95
2408	NASDAQ	PGC	Tue, Apr 27, 2010	14.24	14.49	14.00	14.16
2407	NASDAQ	PGC	Mon, Apr 26, 2010	14.06	14.40	14.04	14.35
2406	NASDAQ	PGC	Fri, Apr 23, 2010	14.00	14.13	13.88	14.13
2405	NASDAQ	PGC	Thu, Apr 22, 2010	14.05	14.19	13.92	14.06
2404	NASDAQ	PGC	Wed, Apr 21, 2010	14.08	14.23	13.90	14.19
2403	NASDAQ	PGC	Tue, Apr 20, 2010	14.02	14.09	13.90	14.09
2402	NASDAQ	PGC	Mon, Apr 19, 2010	14.11	14.11	13.97	13.97
2401	NASDAQ	PGC	Fri, Apr 16, 2010	14.00	14.07	13.85	14.07
2400	NASDAQ	PGC	Thu, Apr 15, 2010	14.03	14.09	13.85	14.00
2399	NASDAQ	PGC	Wed, Apr 14, 2010	14.07	14.12	13.93	14.00
2398	NASDAQ	PGC	Tue, Apr 13, 2010	13.40	14.09	13.40	14.00
2397	NASDAQ	PGC	Mon, Apr 12, 2010	13.74	13.85	13.37	13.53
2396	NASDAQ	PGC	Fri, Apr 9, 2010	14.34	14.34	13.56	13.69
2395	NASDAQ	PGC	Thu, Apr 8, 2010	15.19	15.25	14.35	14.38
2394	NASDAQ	PGC	Wed, Apr 7, 2010	15.26	15.51	15.17	15.25
2393	NASDAQ	PGC	Tue, Apr 6, 2010	15.60	15.60	15.32	15.33
2392	NASDAQ	PGC	Mon, Apr 5, 2010	15.51	15.61	15.27	15.49
2391	NASDAQ	PGC	Thu, Apr 1, 2010	15.79	16.57	15.15	15.51
2390	NASDAQ	PGC	Wed, Mar 31, 2010	15.24	15.87	15.24	15.71
2389	NASDAQ	PGC	Tue, Mar 30, 2010	13.82	15.47	13.82	15.28
2388	NASDAQ	PGC	Mon, Mar 29, 2010	13.43	13.95	13.38	13.80
2387	NASDAQ	PGC	Fri, Mar 26, 2010	14.15	14.26	13.30	13.34
2386	NASDAQ	PGC	Thu, Mar 25, 2010	14.70	14.87	14.01	14.03
2385	NASDAQ	PGC	Wed, Mar 24, 2010	14.35	14.90	14.06	14.50
2384	NASDAQ	PGC	Tue, Mar 23, 2010	14.29	14.60	13.80	14.41
2383	NASDAQ	PGC	Mon, Mar 22, 2010	13.73	14.45	13.63	14.36
2382	NASDAQ	PGC	Fri, Mar 19, 2010	13.93	14.01	13.54	13.87
2381	NASDAQ	PGC	Thu, Mar 18, 2010	13.72	13.91	13.42	13.80
2380	NASDAQ	PGC	Wed, Mar 17, 2010	14.96	14.96	13.39	13.86
2379	NASDAQ	PGC	Tue, Mar 16, 2010	14.05	14.92	13.89	14.80
2378	NASDAQ	PGC	Mon, Mar 15, 2010	13.55	14.15	13.24	14.04
2377	NASDAQ	PGC	Fri, Mar 12, 2010	13.58	13.88	13.40	13.54
2376	NASDAQ	PGC	Thu, Mar 11, 2010	14.25	14.25	13.56	13.90
2375	NASDAQ	PGC	Wed, Mar 10, 2010	13.76	14.63	13.76	14.23
2374	NASDAQ	PGC	Tue, Mar 9, 2010	13.90	13.90	13.30	13.72
2373	NASDAQ	PGC	Mon, Mar 8, 2010	14.39	14.66	13.77	13.96
2372	NASDAQ	PGC	Fri, Mar 5, 2010	13.94	14.49	12.97	14.44
2371	NASDAQ	PGC	Thu, Mar 4, 2010	13.93	13.96	13.70	13.81
2370	NASDAQ	PGC	Wed, Mar 3, 2010	13.88	13.97	13.60	13.93
2369	NASDAQ	PGC	Tue, Mar 2, 2010	13.65	13.92	13.33	13.80
2368	NASDAQ	PGC	Mon, Mar 1, 2010	12.76	13.60	12.70	13.58
2367	NASDAQ	PGC	Fri, Feb 26, 2010	13.08	13.24	12.40	12.61
2366	NASDAQ	PGC	Thu, Feb 25, 2010	13.02	13.07	12.70	13.03
2365	NASDAQ	PGC	Wed, Feb 24, 2010	13.09	13.25	13.09	13.25
2364	NASDAQ	PGC	Tue, Feb 23, 2010	12.87	13.31	12.87	13.26
2363	NASDAQ	PGC	Mon, Feb 22, 2010	13.20	13.25	12.72	13.23
2362	NASDAQ	PGC	Fri, Feb 19, 2010	13.32	13.32	12.86	13.11
2361	NASDAQ	PGC	Thu, Feb 18, 2010	13.08	13.42	12.73	13.33
2360	NASDAQ	PGC	Wed, Feb 17, 2010	12.99	13.74	12.51	13.16
2359	NASDAQ	PGC	Tue, Feb 16, 2010	12.45	12.89	12.26	12.89
2358	NASDAQ	PGC	Fri, Feb 12, 2010	12.17	12.45	12.09	12.21
2357	NASDAQ	PGC	Thu, Feb 11, 2010	11.87	12.32	11.87	12.32
2356	NASDAQ	PGC	Wed, Feb 10, 2010	11.34	11.98	11.31	11.96
2355	NASDAQ	PGC	Tue, Feb 9, 2010	11.06	11.56	10.84	11.47
2354	NASDAQ	PGC	Mon, Feb 8, 2010	10.87	11.23	10.87	10.92
2353	NASDAQ	PGC	Fri, Feb 5, 2010	11.06	11.18	10.71	11.02
2352	NASDAQ	PGC	Thu, Feb 4, 2010	10.86	10.91	10.65	10.65
2351	NASDAQ	PGC	Wed, Feb 3, 2010	10.93	11.13	10.93	11.00
2350	NASDAQ	PGC	Tue, Feb 2, 2010	10.81	11.30	10.81	11.06
2349	NASDAQ	PGC	Mon, Feb 1, 2010	10.70	11.16	10.51	10.83
2348	NASDAQ	PGC	Fri, Jan 29, 2010	10.85	11.19	10.60	10.60
2347	NASDAQ	PGC	Thu, Jan 28, 2010	10.74	10.96	10.64	10.80
2346	NASDAQ	PGC	Wed, Jan 27, 2010	10.58	10.95	10.58	10.68
2345	NASDAQ	PGC	Tue, Jan 26, 2010	10.93	11.10	10.63	10.63
2344	NASDAQ	PGC	Mon, Jan 25, 2010	10.75	11.02	10.72	11.02
2343	NASDAQ	PGC	Fri, Jan 22, 2010	11.08	11.28	10.57	10.62
2342	NASDAQ	PGC	Thu, Jan 21, 2010	11.56	11.59	11.02	11.05
2341	NASDAQ	PGC	Wed, Jan 20, 2010	11.80	12.24	11.40	11.56
2340	NASDAQ	PGC	Tue, Jan 19, 2010	11.98	12.78	11.74	11.95
2339	NASDAQ	PGC	Fri, Jan 15, 2010	12.41	13.40	11.95	11.95
2338	NASDAQ	PGC	Thu, Jan 14, 2010	12.51	12.72	12.26	12.26
2337	NASDAQ	PGC	Wed, Jan 13, 2010	12.39	13.07	12.39	12.52
2336	NASDAQ	PGC	Tue, Jan 12, 2010	12.75	13.44	12.31	12.36
2335	NASDAQ	PGC	Mon, Jan 11, 2010	13.61	13.73	12.85	12.91
2334	NASDAQ	PGC	Fri, Jan 8, 2010	12.59	13.80	12.55	13.46
2333	NASDAQ	PGC	Thu, Jan 7, 2010	12.57	12.67	12.56	12.63
2332	NASDAQ	PGC	Wed, Jan 6, 2010	13.03	13.56	12.65	12.72
2331	NASDAQ	PGC	Tue, Jan 5, 2010	13.44	13.56	13.01	13.01
2330	NASDAQ	PGC	Mon, Jan 4, 2010	12.96	13.44	12.81	13.43
2329	NASDAQ	PGC	Thu, Dec 31, 2009	12.07	13.27	11.94	12.68
2328	NASDAQ	PGC	Wed, Dec 30, 2009	11.60	12.13	11.42	12.06
2327	NASDAQ	PGC	Tue, Dec 29, 2009	11.99	11.99	11.45	11.75
2326	NASDAQ	PGC	Mon, Dec 28, 2009	12.13	12.20	11.81	11.91
2325	NASDAQ	PGC	Thu, Dec 24, 2009	12.23	12.36	11.70	12.07
2324	NASDAQ	PGC	Wed, Dec 23, 2009	11.52	12.28	11.52	12.08
2323	NASDAQ	PGC	Tue, Dec 22, 2009	11.55	11.89	11.22	11.55
2322	NASDAQ	PGC	Mon, Dec 21, 2009	11.15	12.35	11.15	11.55
2321	NASDAQ	PGC	Fri, Dec 18, 2009	11.25	11.40	11.03	11.03
2320	NASDAQ	PGC	Thu, Dec 17, 2009	11.28	11.60	11.12	11.13
2319	NASDAQ	PGC	Wed, Dec 16, 2009	11.56	11.61	11.28	11.31
2318	NASDAQ	PGC	Tue, Dec 15, 2009	11.36	11.84	11.20	11.40
2317	NASDAQ	PGC	Mon, Dec 14, 2009	11.47	11.50	11.35	11.49
2316	NASDAQ	PGC	Fri, Dec 11, 2009	11.46	11.90	11.35	11.47
2315	NASDAQ	PGC	Thu, Dec 10, 2009	11.90	11.90	11.35	11.35
2314	NASDAQ	PGC	Wed, Dec 9, 2009	11.62	11.90	11.61	11.88
2313	NASDAQ	PGC	Tue, Dec 8, 2009	11.75	11.84	11.50	11.50
2312	NASDAQ	PGC	Mon, Dec 7, 2009	12.03	12.29	11.85	11.89
2311	NASDAQ	PGC	Fri, Dec 4, 2009	12.26	12.26	11.87	12.05
2310	NASDAQ	PGC	Thu, Dec 3, 2009	12.19	12.77	11.85	11.85
2309	NASDAQ	PGC	Wed, Dec 2, 2009	11.75	12.23	11.74	12.10
2308	NASDAQ	PGC	Tue, Dec 1, 2009	11.75	12.45	11.68	11.68
2307	NASDAQ	PGC	Mon, Nov 30, 2009	12.00	12.00	11.56	11.58
2306	NASDAQ	PGC	Fri, Nov 27, 2009	12.00	12.22	11.69	11.69
2305	NASDAQ	PGC	Wed, Nov 25, 2009	12.25	12.37	12.15	12.31
2304	NASDAQ	PGC	Tue, Nov 24, 2009	12.32	12.32	11.92	12.32
2303	NASDAQ	PGC	Mon, Nov 23, 2009	12.37	12.37	11.99	12.35
2302	NASDAQ	PGC	Fri, Nov 20, 2009	11.86	12.32	11.86	12.12
2301	NASDAQ	PGC	Thu, Nov 19, 2009	12.39	12.66	11.91	11.91
2300	NASDAQ	PGC	Wed, Nov 18, 2009	13.22	13.22	12.20	12.54
2299	NASDAQ	PGC	Tue, Nov 17, 2009	14.11	14.11	13.30	13.35
2298	NASDAQ	PGC	Mon, Nov 16, 2009	13.39	14.27	13.33	13.73
2297	NASDAQ	PGC	Fri, Nov 13, 2009	13.75	13.81	13.00	13.21
2296	NASDAQ	PGC	Thu, Nov 12, 2009	15.11	15.11	13.60	13.64
2295	NASDAQ	PGC	Wed, Nov 11, 2009	14.96	15.42	14.77	14.92
2294	NASDAQ	PGC	Tue, Nov 10, 2009	14.75	15.39	14.28	14.74
2293	NASDAQ	PGC	Mon, Nov 9, 2009	13.96	15.52	13.02	14.81
2292	NASDAQ	PGC	Fri, Nov 6, 2009	12.83	14.16	12.47	13.79
2291	NASDAQ	PGC	Thu, Nov 5, 2009	12.77	13.03	12.69	13.03
2290	NASDAQ	PGC	Wed, Nov 4, 2009	12.89	13.85	12.45	12.65
2289	NASDAQ	PGC	Tue, Nov 3, 2009	12.39	13.60	12.02	12.84
2288	NASDAQ	PGC	Mon, Nov 2, 2009	13.25	13.25	12.30	12.48
2287	NASDAQ	PGC	Fri, Oct 30, 2009	14.19	14.59	13.03	13.18
2286	NASDAQ	PGC	Thu, Oct 29, 2009	14.90	14.90	14.12	14.35
2285	NASDAQ	PGC	Wed, Oct 28, 2009	14.53	15.32	14.45	14.75
2284	NASDAQ	PGC	Tue, Oct 27, 2009	14.53	14.95	14.52	14.52
2283	NASDAQ	PGC	Mon, Oct 26, 2009	14.87	15.79	14.00	14.42
2282	NASDAQ	PGC	Fri, Oct 23, 2009	14.65	15.66	14.65	14.81
2281	NASDAQ	PGC	Thu, Oct 22, 2009	14.83	15.72	14.81	15.35
2280	NASDAQ	PGC	Wed, Oct 21, 2009	15.21	15.49	14.70	14.82
2279	NASDAQ	PGC	Tue, Oct 20, 2009	15.44	15.49	15.15	15.19
2278	NASDAQ	PGC	Mon, Oct 19, 2009	15.20	15.71	15.11	15.21
2277	NASDAQ	PGC	Fri, Oct 16, 2009	15.30	15.30	15.08	15.08
2276	NASDAQ	PGC	Thu, Oct 15, 2009	15.30	15.75	15.28	15.39
2275	NASDAQ	PGC	Wed, Oct 14, 2009	15.74	15.74	15.15	15.48
2274	NASDAQ	PGC	Tue, Oct 13, 2009	15.65	15.65	15.20	15.20
2273	NASDAQ	PGC	Mon, Oct 12, 2009	15.75	15.85	15.48	15.64
2272	NASDAQ	PGC	Fri, Oct 9, 2009	15.75	16.00	15.05	15.57
2271	NASDAQ	PGC	Thu, Oct 8, 2009	15.95	15.95	15.52	15.59
2270	NASDAQ	PGC	Wed, Oct 7, 2009	15.63	15.76	15.60	15.74
2269	NASDAQ	PGC	Tue, Oct 6, 2009	15.87	15.96	15.65	15.77
2268	NASDAQ	PGC	Mon, Oct 5, 2009	15.30	16.00	15.30	15.78
2267	NASDAQ	PGC	Fri, Oct 2, 2009	15.08	15.43	15.00	15.22
2266	NASDAQ	PGC	Thu, Oct 1, 2009	16.05	16.05	15.24	15.24
2265	NASDAQ	PGC	Wed, Sep 30, 2009	16.50	16.50	16.00	16.06
2264	NASDAQ	PGC	Tue, Sep 29, 2009	16.65	16.71	16.50	16.50
2263	NASDAQ	PGC	Mon, Sep 28, 2009	16.76	16.89	16.51	16.68
2262	NASDAQ	PGC	Fri, Sep 25, 2009	16.63	16.89	16.50	16.68
2261	NASDAQ	PGC	Thu, Sep 24, 2009	16.89	16.97	16.60	16.60
2260	NASDAQ	PGC	Wed, Sep 23, 2009	17.00	17.10	16.82	16.83
2259	NASDAQ	PGC	Tue, Sep 22, 2009	17.05	17.15	16.82	17.06
2258	NASDAQ	PGC	Mon, Sep 21, 2009	17.11	17.28	16.82	16.82
2257	NASDAQ	PGC	Fri, Sep 18, 2009	17.39	17.39	16.82	17.16
2256	NASDAQ	PGC	Thu, Sep 17, 2009	16.99	17.48	16.74	17.26
2255	NASDAQ	PGC	Wed, Sep 16, 2009	17.09	17.09	16.53	16.98
2254	NASDAQ	PGC	Tue, Sep 15, 2009	16.79	17.06	16.79	17.06
2253	NASDAQ	PGC	Mon, Sep 14, 2009	16.78	17.60	16.51	16.89
2252	NASDAQ	PGC	Fri, Sep 11, 2009	17.01	17.33	16.89	16.89
2251	NASDAQ	PGC	Thu, Sep 10, 2009	16.81	17.75	16.81	17.10
2250	NASDAQ	PGC	Wed, Sep 9, 2009	16.74	17.38	16.58	17.10
2249	NASDAQ	PGC	Tue, Sep 8, 2009	17.54	17.54	16.63	16.80
2248	NASDAQ	PGC	Fri, Sep 4, 2009	16.81	17.50	16.81	17.37
2247	NASDAQ	PGC	Thu, Sep 3, 2009	16.54	17.41	16.36	17.36
2246	NASDAQ	PGC	Wed, Sep 2, 2009	16.71	16.87	16.44	16.71
2245	NASDAQ	PGC	Tue, Sep 1, 2009	16.83	17.65	16.75	16.85
2244	NASDAQ	PGC	Mon, Aug 31, 2009	17.12	17.54	16.83	16.89
2243	NASDAQ	PGC	Fri, Aug 28, 2009	18.10	18.11	17.27	17.27
2242	NASDAQ	PGC	Thu, Aug 27, 2009	17.69	18.14	17.57	18.14
2241	NASDAQ	PGC	Wed, Aug 26, 2009	17.58	18.16	17.43	17.80
2240	NASDAQ	PGC	Tue, Aug 25, 2009	17.48	18.18	17.48	17.88
2239	NASDAQ	PGC	Mon, Aug 24, 2009	18.12	18.25	17.40	17.40
2238	NASDAQ	PGC	Fri, Aug 21, 2009	18.12	18.25	17.84	18.25
2237	NASDAQ	PGC	Thu, Aug 20, 2009	17.91	17.95	17.07	17.64
2236	NASDAQ	PGC	Wed, Aug 19, 2009	17.45	18.02	17.21	18.02
2235	NASDAQ	PGC	Tue, Aug 18, 2009	17.16	18.00	16.90	17.84
2234	NASDAQ	PGC	Mon, Aug 17, 2009	16.83	18.01	16.83	17.06
2233	NASDAQ	PGC	Fri, Aug 14, 2009	17.86	17.86	16.90	16.92
2232	NASDAQ	PGC	Thu, Aug 13, 2009	18.44	18.44	17.51	17.92
2231	NASDAQ	PGC	Wed, Aug 12, 2009	18.06	18.62	17.67	18.36
2230	NASDAQ	PGC	Tue, Aug 11, 2009	17.37	18.55	17.11	17.98
2229	NASDAQ	PGC	Mon, Aug 10, 2009	18.03	18.63	16.84	17.62
2228	NASDAQ	PGC	Fri, Aug 7, 2009	17.89	18.60	17.89	18.30
2227	NASDAQ	PGC	Thu, Aug 6, 2009	17.37	18.78	17.36	17.47
2226	NASDAQ	PGC	Wed, Aug 5, 2009	17.71	18.03	16.82	17.20
2225	NASDAQ	PGC	Tue, Aug 4, 2009	18.71	18.79	16.85	17.47
2224	NASDAQ	PGC	Mon, Aug 3, 2009	19.47	19.47	18.01	18.71
2223	NASDAQ	PGC	Fri, Jul 31, 2009	18.19	19.10	17.62	19.02
2222	NASDAQ	PGC	Thu, Jul 30, 2009	19.25	19.25	17.59	18.36
2221	NASDAQ	PGC	Wed, Jul 29, 2009	18.64	19.30	18.64	19.05
2220	NASDAQ	PGC	Tue, Jul 28, 2009	18.43	18.95	18.43	18.82
2219	NASDAQ	PGC	Mon, Jul 27, 2009	18.73	18.88	18.28	18.68
2218	NASDAQ	PGC	Fri, Jul 24, 2009	19.06	19.06	17.83	18.47
2217	NASDAQ	PGC	Thu, Jul 23, 2009	18.44	19.49	18.01	19.35
2216	NASDAQ	PGC	Wed, Jul 22, 2009	16.75	18.51	16.42	18.51
2215	NASDAQ	PGC	Tue, Jul 21, 2009	16.78	17.06	16.25	16.83
2214	NASDAQ	PGC	Mon, Jul 20, 2009	17.92	18.58	16.81	17.49
2213	NASDAQ	PGC	Fri, Jul 17, 2009	18.59	18.87	17.57	17.72
2212	NASDAQ	PGC	Thu, Jul 16, 2009	16.82	18.54	16.82	18.18
2211	NASDAQ	PGC	Wed, Jul 15, 2009	17.53	18.86	17.50	18.62
2210	NASDAQ	PGC	Tue, Jul 14, 2009	17.02	17.74	16.79	17.11
2209	NASDAQ	PGC	Mon, Jul 13, 2009	16.24	18.25	16.24	18.05
2208	NASDAQ	PGC	Fri, Jul 10, 2009	16.41	16.41	15.76	16.18
2207	NASDAQ	PGC	Thu, Jul 9, 2009	17.10	17.73	16.27	16.51
2206	NASDAQ	PGC	Wed, Jul 8, 2009	18.37	18.37	16.06	16.88
2205	NASDAQ	PGC	Tue, Jul 7, 2009	19.00	19.19	18.26	18.30
2204	NASDAQ	PGC	Mon, Jul 6, 2009	19.08	19.40	19.02	19.37
2203	NASDAQ	PGC	Thu, Jul 2, 2009	19.32	19.48	18.74	19.15
2202	NASDAQ	PGC	Wed, Jul 1, 2009	19.61	19.72	19.04	19.66
2201	NASDAQ	PGC	Tue, Jun 30, 2009	20.33	20.50	19.16	19.29
2200	NASDAQ	PGC	Mon, Jun 29, 2009	20.10	20.47	19.26	20.25
2199	NASDAQ	PGC	Fri, Jun 26, 2009	16.90	22.00	16.90	21.85
2198	NASDAQ	PGC	Thu, Jun 25, 2009	16.99	17.19	16.63	17.10
2197	NASDAQ	PGC	Wed, Jun 24, 2009	17.25	17.25	16.50	16.62
2196	NASDAQ	PGC	Tue, Jun 23, 2009	16.82	17.35	16.82	17.05
2195	NASDAQ	PGC	Mon, Jun 22, 2009	16.95	17.40	16.71	16.87
2194	NASDAQ	PGC	Fri, Jun 19, 2009	17.35	17.44	16.71	17.30
2193	NASDAQ	PGC	Thu, Jun 18, 2009	16.75	17.45	16.50	17.07
2192	NASDAQ	PGC	Wed, Jun 17, 2009	16.82	17.18	16.76	16.84
2191	NASDAQ	PGC	Tue, Jun 16, 2009	17.56	17.56	16.71	16.83
2190	NASDAQ	PGC	Mon, Jun 15, 2009	17.29	17.64	16.79	17.09
2189	NASDAQ	PGC	Fri, Jun 12, 2009	17.24	18.01	16.55	17.99
2188	NASDAQ	PGC	Thu, Jun 11, 2009	16.79	18.04	16.56	17.50
2187	NASDAQ	PGC	Wed, Jun 10, 2009	18.20	18.20	16.52	16.75
2186	NASDAQ	PGC	Tue, Jun 9, 2009	18.15	18.42	17.50	17.92
2185	NASDAQ	PGC	Mon, Jun 8, 2009	18.47	18.80	17.89	18.06
2184	NASDAQ	PGC	Fri, Jun 5, 2009	19.00	19.00	18.02	18.69
2183	NASDAQ	PGC	Thu, Jun 4, 2009	19.04	19.04	17.65	18.98
2182	NASDAQ	PGC	Wed, Jun 3, 2009	18.92	18.97	17.51	18.97
2181	NASDAQ	PGC	Tue, Jun 2, 2009	18.62	19.08	17.34	19.07
2180	NASDAQ	PGC	Mon, Jun 1, 2009	17.07	18.97	17.07	18.81
2179	NASDAQ	PGC	Fri, May 29, 2009	16.66	16.94	15.84	16.90
2178	NASDAQ	PGC	Thu, May 28, 2009	16.65	16.84	15.38	16.53
2177	NASDAQ	PGC	Wed, May 27, 2009	17.48	17.56	16.33	16.35
2176	NASDAQ	PGC	Tue, May 26, 2009	16.55	17.70	16.55	17.68
2175	NASDAQ	PGC	Fri, May 22, 2009	17.43	18.25	16.58	16.76
2174	NASDAQ	PGC	Thu, May 21, 2009	17.93	17.93	16.28	17.22
2173	NASDAQ	PGC	Wed, May 20, 2009	18.25	18.25	16.25	17.40
2172	NASDAQ	PGC	Tue, May 19, 2009	17.50	18.67	17.17	18.00
2171	NASDAQ	PGC	Mon, May 18, 2009	17.09	18.78	16.42	18.76
2170	NASDAQ	PGC	Fri, May 15, 2009	17.82	17.82	16.19	16.19
2169	NASDAQ	PGC	Thu, May 14, 2009	16.54	18.44	16.54	17.86
2168	NASDAQ	PGC	Wed, May 13, 2009	16.84	17.39	16.26	16.47
2167	NASDAQ	PGC	Tue, May 12, 2009	17.22	17.40	16.90	17.12
2166	NASDAQ	PGC	Mon, May 11, 2009	18.22	18.22	17.10	17.10
2165	NASDAQ	PGC	Fri, May 8, 2009	17.97	18.69	17.31	18.69
2164	NASDAQ	PGC	Thu, May 7, 2009	17.62	17.88	17.08	17.58
2163	NASDAQ	PGC	Wed, May 6, 2009	17.30	18.29	17.10	17.22
2162	NASDAQ	PGC	Tue, May 5, 2009	18.99	18.99	17.00	17.00
2161	NASDAQ	PGC	Mon, May 4, 2009	18.35	20.27	18.11	19.24
2160	NASDAQ	PGC	Fri, May 1, 2009	19.05	19.71	18.00	18.07
2159	NASDAQ	PGC	Thu, Apr 30, 2009	20.78	20.78	18.75	18.96
2158	NASDAQ	PGC	Wed, Apr 29, 2009	20.16	20.73	19.24	20.60
2157	NASDAQ	PGC	Tue, Apr 28, 2009	19.07	20.99	19.07	19.87
2156	NASDAQ	PGC	Mon, Apr 27, 2009	19.50	20.48	19.20	19.38
2155	NASDAQ	PGC	Fri, Apr 24, 2009	18.87	20.77	18.62	20.09
2154	NASDAQ	PGC	Thu, Apr 23, 2009	21.19	21.19	19.00	19.10
2153	NASDAQ	PGC	Wed, Apr 22, 2009	20.50	21.97	19.97	21.23
2152	NASDAQ	PGC	Tue, Apr 21, 2009	18.84	21.00	18.84	21.00
2151	NASDAQ	PGC	Mon, Apr 20, 2009	20.61	20.61	18.25	18.89
2150	NASDAQ	PGC	Fri, Apr 17, 2009	20.21	20.21	19.82	20.04
2149	NASDAQ	PGC	Thu, Apr 16, 2009	18.99	20.02	18.18	19.88
2148	NASDAQ	PGC	Wed, Apr 15, 2009	18.00	18.83	18.00	18.81
2147	NASDAQ	PGC	Tue, Apr 14, 2009	19.71	19.71	17.92	17.92
2146	NASDAQ	PGC	Mon, Apr 13, 2009	18.65	20.19	18.53	20.19
2145	NASDAQ	PGC	Thu, Apr 9, 2009	18.50	19.00	18.16	18.98
2144	NASDAQ	PGC	Wed, Apr 8, 2009	17.60	18.13	17.40	17.96
2143	NASDAQ	PGC	Tue, Apr 7, 2009	18.50	18.99	17.51	17.51
2142	NASDAQ	PGC	Mon, Apr 6, 2009	18.86	18.99	17.59	18.80
2141	NASDAQ	PGC	Fri, Apr 3, 2009	19.00	19.80	19.00	19.25
2140	NASDAQ	PGC	Thu, Apr 2, 2009	18.64	19.25	18.16	19.00
2139	NASDAQ	PGC	Wed, Apr 1, 2009	17.65	19.00	17.05	18.05
2138	NASDAQ	PGC	Tue, Mar 31, 2009	17.70	19.00	17.05	18.03
2137	NASDAQ	PGC	Mon, Mar 30, 2009	18.00	18.35	17.15	17.37
2136	NASDAQ	PGC	Fri, Mar 27, 2009	20.00	20.00	18.10	18.10
2135	NASDAQ	PGC	Thu, Mar 26, 2009	19.51	20.97	19.51	20.97
2134	NASDAQ	PGC	Wed, Mar 25, 2009	19.66	20.10	18.75	19.75
2133	NASDAQ	PGC	Tue, Mar 24, 2009	19.48	19.95	19.39	19.39
2132	NASDAQ	PGC	Mon, Mar 23, 2009	19.00	19.95	18.84	19.93
2131	NASDAQ	PGC	Fri, Mar 20, 2009	19.39	19.39	18.03	18.22
2130	NASDAQ	PGC	Thu, Mar 19, 2009	19.42	19.50	16.80	19.26
2129	NASDAQ	PGC	Wed, Mar 18, 2009	17.25	19.40	16.69	19.09
2128	NASDAQ	PGC	Tue, Mar 17, 2009	16.86	17.54	16.10	17.53
2127	NASDAQ	PGC	Mon, Mar 16, 2009	17.29	18.00	15.67	15.75
2126	NASDAQ	PGC	Fri, Mar 13, 2009	16.97	17.16	15.72	17.13
2125	NASDAQ	PGC	Thu, Mar 12, 2009	14.84	17.34	14.20	16.90
2124	NASDAQ	PGC	Wed, Mar 11, 2009	14.76	17.79	14.36	14.90
2123	NASDAQ	PGC	Tue, Mar 10, 2009	11.97	14.84	11.97	14.68
2122	NASDAQ	PGC	Mon, Mar 9, 2009	11.50	13.59	11.22	11.96
2121	NASDAQ	PGC	Fri, Mar 6, 2009	12.76	13.14	11.75	11.90
2120	NASDAQ	PGC	Thu, Mar 5, 2009	13.96	14.09	12.85	12.96
2119	NASDAQ	PGC	Wed, Mar 4, 2009	14.28	14.82	13.76	14.40
2118	NASDAQ	PGC	Tue, Mar 3, 2009	14.42	14.49	13.99	13.99
2117	NASDAQ	PGC	Mon, Mar 2, 2009	15.36	16.16	14.04	14.13
2116	NASDAQ	PGC	Fri, Feb 27, 2009	15.15	17.81	15.15	15.65
2115	NASDAQ	PGC	Thu, Feb 26, 2009	15.86	17.14	15.31	15.42
2114	NASDAQ	PGC	Wed, Feb 25, 2009	17.60	17.60	14.30	15.64
2113	NASDAQ	PGC	Tue, Feb 24, 2009	15.09	18.65	14.25	17.84
2112	NASDAQ	PGC	Mon, Feb 23, 2009	16.01	16.01	14.73	14.85
2111	NASDAQ	PGC	Fri, Feb 20, 2009	17.41	17.77	15.80	15.88
2110	NASDAQ	PGC	Thu, Feb 19, 2009	18.03	18.39	17.60	17.60
2109	NASDAQ	PGC	Wed, Feb 18, 2009	17.65	18.00	17.65	17.75
2108	NASDAQ	PGC	Tue, Feb 17, 2009	20.25	20.71	17.78	17.91
2107	NASDAQ	PGC	Fri, Feb 13, 2009	19.96	20.56	19.71	20.53
2106	NASDAQ	PGC	Thu, Feb 12, 2009	21.04	21.77	20.55	20.56
2105	NASDAQ	PGC	Wed, Feb 11, 2009	21.55	21.74	21.01	21.56
2104	NASDAQ	PGC	Tue, Feb 10, 2009	23.08	23.08	21.53	21.53
2103	NASDAQ	PGC	Mon, Feb 9, 2009	23.80	24.00	23.00	23.21
2102	NASDAQ	PGC	Fri, Feb 6, 2009	23.84	24.80	23.79	24.00
2101	NASDAQ	PGC	Thu, Feb 5, 2009	22.74	24.01	22.74	23.94
2100	NASDAQ	PGC	Wed, Feb 4, 2009	24.17	24.65	23.54	24.01
2099	NASDAQ	PGC	Tue, Feb 3, 2009	24.34	24.75	22.37	24.10
2098	NASDAQ	PGC	Mon, Feb 2, 2009	22.00	24.20	21.99	24.15
2097	NASDAQ	PGC	Fri, Jan 30, 2009	22.60	22.64	22.00	22.00
2096	NASDAQ	PGC	Thu, Jan 29, 2009	23.59	23.59	22.14	22.17
2095	NASDAQ	PGC	Wed, Jan 28, 2009	22.99	24.26	22.99	24.08
2094	NASDAQ	PGC	Tue, Jan 27, 2009	22.37	23.00	21.58	22.57
2093	NASDAQ	PGC	Mon, Jan 26, 2009	22.26	22.75	22.05	22.34
2092	NASDAQ	PGC	Fri, Jan 23, 2009	22.02	22.50	22.02	22.15
2091	NASDAQ	PGC	Thu, Jan 22, 2009	22.00	22.50	22.00	22.04
2090	NASDAQ	PGC	Wed, Jan 21, 2009	22.30	22.50	22.00	22.46
2089	NASDAQ	PGC	Tue, Jan 20, 2009	22.66	23.55	21.96	21.96
2088	NASDAQ	PGC	Fri, Jan 16, 2009	22.11	23.20	22.11	23.01
2087	NASDAQ	PGC	Thu, Jan 15, 2009	22.00	23.00	22.00	22.75
2086	NASDAQ	PGC	Wed, Jan 14, 2009	22.72	23.49	21.92	21.92
2085	NASDAQ	PGC	Tue, Jan 13, 2009	22.92	23.94	22.60	23.49
2084	NASDAQ	PGC	Mon, Jan 12, 2009	22.68	24.10	22.68	23.12
2083	NASDAQ	PGC	Fri, Jan 9, 2009	24.13	24.13	22.68	22.89
2082	NASDAQ	PGC	Thu, Jan 8, 2009	23.99	24.41	23.95	24.08
2081	NASDAQ	PGC	Wed, Jan 7, 2009	25.30	25.30	24.41	24.50
2080	NASDAQ	PGC	Tue, Jan 6, 2009	25.72	26.03	24.75	25.80
2079	NASDAQ	PGC	Mon, Jan 5, 2009	25.85	26.90	25.00	25.35
2078	NASDAQ	PGC	Fri, Jan 2, 2009	26.70	27.68	25.51	25.75
2077	NASDAQ	PGC	Wed, Dec 31, 2008	27.36	27.36	26.10	26.64
2076	NASDAQ	PGC	Tue, Dec 30, 2008	28.20	28.99	26.74	28.58
2075	NASDAQ	PGC	Mon, Dec 29, 2008	28.49	28.49	26.49	27.76
2074	NASDAQ	PGC	Fri, Dec 26, 2008	29.00	29.00	27.29	28.51
2073	NASDAQ	PGC	Wed, Dec 24, 2008	27.90	29.00	27.34	29.00
2072	NASDAQ	PGC	Tue, Dec 23, 2008	27.21	29.44	26.11	28.09
2071	NASDAQ	PGC	Mon, Dec 22, 2008	29.00	29.00	26.74	27.32
2070	NASDAQ	PGC	Fri, Dec 19, 2008	31.65	31.65	27.95	29.04
2069	NASDAQ	PGC	Thu, Dec 18, 2008	29.75	30.31	28.86	30.30
2068	NASDAQ	PGC	Wed, Dec 17, 2008	28.86	29.99	28.40	28.84
2067	NASDAQ	PGC	Tue, Dec 16, 2008	30.00	30.30	28.95	29.04
2066	NASDAQ	PGC	Mon, Dec 15, 2008	30.00	30.00	27.56	29.50
2065	NASDAQ	PGC	Fri, Dec 12, 2008	27.44	29.90	26.59	29.90
2064	NASDAQ	PGC	Thu, Dec 11, 2008	30.43	30.43	28.00	28.00
2063	NASDAQ	PGC	Wed, Dec 10, 2008	28.68	31.00	28.16	30.91
2062	NASDAQ	PGC	Tue, Dec 9, 2008	29.96	30.00	28.00	28.29
2061	NASDAQ	PGC	Mon, Dec 8, 2008	30.10	31.00	27.63	30.89
2060	NASDAQ	PGC	Fri, Dec 5, 2008	27.00	30.00	27.00	29.29
2059	NASDAQ	PGC	Thu, Dec 4, 2008	28.02	30.24	27.31	27.31
2058	NASDAQ	PGC	Wed, Dec 3, 2008	27.76	30.00	27.76	28.57
2057	NASDAQ	PGC	Tue, Dec 2, 2008	27.16	29.04	26.50	29.04
2056	NASDAQ	PGC	Mon, Dec 1, 2008	29.85	29.85	25.74	26.48
2055	NASDAQ	PGC	Fri, Nov 28, 2008	31.02	31.74	29.71	31.00
2054	NASDAQ	PGC	Wed, Nov 26, 2008	28.61	31.35	28.04	31.35
2053	NASDAQ	PGC	Tue, Nov 25, 2008	29.00	29.50	26.70	29.45
2052	NASDAQ	PGC	Mon, Nov 24, 2008	26.24	28.24	26.24	28.24
2051	NASDAQ	PGC	Fri, Nov 21, 2008	26.03	26.03	25.00	25.00
2050	NASDAQ	PGC	Thu, Nov 20, 2008	26.83	27.40	25.00	25.00
2049	NASDAQ	PGC	Wed, Nov 19, 2008	28.84	28.84	26.65	26.65
2048	NASDAQ	PGC	Tue, Nov 18, 2008	28.00	28.77	27.54	28.39
2047	NASDAQ	PGC	Mon, Nov 17, 2008	28.18	28.99	28.09	28.09
2046	NASDAQ	PGC	Fri, Nov 14, 2008	30.73	30.73	28.64	28.64
2045	NASDAQ	PGC	Thu, Nov 13, 2008	28.42	30.99	28.00	30.96
2044	NASDAQ	PGC	Wed, Nov 12, 2008	29.24	30.76	28.05	28.05
2043	NASDAQ	PGC	Tue, Nov 11, 2008	31.50	31.50	29.61	30.01
2042	NASDAQ	PGC	Mon, Nov 10, 2008	31.99	32.01	30.62	31.73
2041	NASDAQ	PGC	Fri, Nov 7, 2008	31.75	32.85	31.36	31.74
2040	NASDAQ	PGC	Thu, Nov 6, 2008	29.88	33.00	29.88	30.22
2039	NASDAQ	PGC	Wed, Nov 5, 2008	32.19	33.00	30.16	30.39
2038	NASDAQ	PGC	Tue, Nov 4, 2008	33.00	33.00	28.96	32.46
2037	NASDAQ	PGC	Mon, Nov 3, 2008	32.00	33.00	30.00	32.24
2036	NASDAQ	PGC	Fri, Oct 31, 2008	32.74	34.00	29.64	32.03
2035	NASDAQ	PGC	Thu, Oct 30, 2008	29.66	32.00	29.66	32.00
2034	NASDAQ	PGC	Wed, Oct 29, 2008	30.14	31.00	28.20	28.20
2033	NASDAQ	PGC	Tue, Oct 28, 2008	26.66	31.00	26.25	30.18
2032	NASDAQ	PGC	Mon, Oct 27, 2008	26.00	26.66	25.60	25.60
2031	NASDAQ	PGC	Fri, Oct 24, 2008	27.00	27.50	26.00	26.09
2030	NASDAQ	PGC	Thu, Oct 23, 2008	30.04	31.00	27.25	27.50
2029	NASDAQ	PGC	Wed, Oct 22, 2008	29.74	30.94	27.00	29.87
2028	NASDAQ	PGC	Tue, Oct 21, 2008	31.89	32.25	28.62	30.72
2027	NASDAQ	PGC	Mon, Oct 20, 2008	32.76	32.76	28.50	32.49
2026	NASDAQ	PGC	Fri, Oct 17, 2008	30.01	33.09	27.56	32.29
2025	NASDAQ	PGC	Thu, Oct 16, 2008	25.70	32.00	25.11	31.37
2024	NASDAQ	PGC	Wed, Oct 15, 2008	29.60	31.00	25.00	25.44
2023	NASDAQ	PGC	Tue, Oct 14, 2008	33.01	33.01	28.15	30.03
2022	NASDAQ	PGC	Mon, Oct 13, 2008	28.01	33.00	23.76	32.95
2021	NASDAQ	PGC	Fri, Oct 10, 2008	24.01	28.82	22.85	28.82
2020	NASDAQ	PGC	Thu, Oct 9, 2008	27.51	27.51	23.72	23.72
2019	NASDAQ	PGC	Wed, Oct 8, 2008	28.82	31.43	27.43	27.60
2018	NASDAQ	PGC	Tue, Oct 7, 2008	33.00	33.00	29.32	29.32
2017	NASDAQ	PGC	Mon, Oct 6, 2008	31.77	33.50	27.51	33.18
2016	NASDAQ	PGC	Fri, Oct 3, 2008	33.74	33.90	32.50	33.00
2015	NASDAQ	PGC	Thu, Oct 2, 2008	32.60	34.00	31.50	33.74
2014	NASDAQ	PGC	Wed, Oct 1, 2008	33.00	33.98	32.50	33.46
2013	NASDAQ	PGC	Tue, Sep 30, 2008	33.00	33.99	33.00	33.50
2012	NASDAQ	PGC	Mon, Sep 29, 2008	32.26	34.00	31.76	30.02
2011	NASDAQ	PGC	Fri, Sep 26, 2008	32.99	33.75	31.61	33.58
2010	NASDAQ	PGC	Thu, Sep 25, 2008	30.81	33.25	30.25	33.00
2009	NASDAQ	PGC	Wed, Sep 24, 2008	37.93	37.93	30.05	30.39
2008	NASDAQ	PGC	Tue, Sep 23, 2008	33.10	34.00	30.00	30.82
2007	NASDAQ	PGC	Mon, Sep 22, 2008	34.00	35.35	30.54	33.00
2006	NASDAQ	PGC	Fri, Sep 19, 2008	36.00	36.53	32.00	36.53
2005	NASDAQ	PGC	Thu, Sep 18, 2008	29.38	34.94	26.78	34.00
2004	NASDAQ	PGC	Wed, Sep 17, 2008	27.97	29.25	26.23	26.59
2003	NASDAQ	PGC	Tue, Sep 16, 2008	28.74	30.25	21.89	29.10
2002	NASDAQ	PGC	Mon, Sep 15, 2008	28.99	29.00	26.51	26.51
2001	NASDAQ	PGC	Fri, Sep 12, 2008	29.16	29.16	27.75	28.29
2000	NASDAQ	PGC	Thu, Sep 11, 2008	28.74	29.08	27.75	27.78
1999	NASDAQ	PGC	Wed, Sep 10, 2008	30.00	30.21	27.60	29.93
1998	NASDAQ	PGC	Tue, Sep 9, 2008	30.38	30.38	28.59	28.94
1997	NASDAQ	PGC	Mon, Sep 8, 2008	30.49	30.50	29.15	30.00
1996	NASDAQ	PGC	Fri, Sep 5, 2008	30.64	30.79	28.58	29.04
1995	NASDAQ	PGC	Thu, Sep 4, 2008	29.98	31.20	29.98	31.00
1994	NASDAQ	PGC	Wed, Sep 3, 2008	30.48	31.28	30.48	30.92
1993	NASDAQ	PGC	Tue, Sep 2, 2008	30.98	31.00	28.82	30.43
1992	NASDAQ	PGC	Fri, Aug 29, 2008	31.00	31.00	29.33	29.33
1991	NASDAQ	PGC	Thu, Aug 28, 2008	29.30	31.09	28.99	31.09
1990	NASDAQ	PGC	Wed, Aug 27, 2008	29.15	29.30	29.00	29.30
1989	NASDAQ	PGC	Tue, Aug 26, 2008	27.81	29.50	27.81	29.50
1988	NASDAQ	PGC	Mon, Aug 25, 2008	29.00	30.95	27.73	27.73
1987	NASDAQ	PGC	Thu, Aug 21, 2008	27.10	27.78	27.10	27.78
1986	NASDAQ	PGC	Wed, Aug 20, 2008	28.01	30.44	26.73	26.73
1985	NASDAQ	PGC	Tue, Aug 19, 2008	30.00	31.00	28.03	28.03
1984	NASDAQ	PGC	Mon, Aug 18, 2008	30.96	30.96	28.50	30.26
1983	NASDAQ	PGC	Fri, Aug 15, 2008	34.00	34.00	29.25	29.90
1982	NASDAQ	PGC	Thu, Aug 14, 2008	31.48	32.90	31.34	32.26
1981	NASDAQ	PGC	Wed, Aug 13, 2008	29.78	33.00	29.50	32.65
1980	NASDAQ	PGC	Tue, Aug 12, 2008	28.84	29.99	28.47	29.69
1979	NASDAQ	PGC	Mon, Aug 11, 2008	27.60	30.98	27.09	29.04
1978	NASDAQ	PGC	Fri, Aug 8, 2008	26.00	28.25	26.00	27.54
1977	NASDAQ	PGC	Thu, Aug 7, 2008	28.06	28.30	26.12	26.20
1976	NASDAQ	PGC	Wed, Aug 6, 2008	28.49	28.49	28.05	28.19
1975	NASDAQ	PGC	Tue, Aug 5, 2008	27.69	28.49	27.58	28.49
1974	NASDAQ	PGC	Mon, Aug 4, 2008	27.65	27.65	26.60	27.44
1973	NASDAQ	PGC	Fri, Aug 1, 2008	26.81	27.33	26.61	27.00
1972	NASDAQ	PGC	Thu, Jul 31, 2008	25.35	27.15	24.56	26.80
1971	NASDAQ	PGC	Wed, Jul 30, 2008	27.05	28.20	25.21	25.55
1970	NASDAQ	PGC	Tue, Jul 29, 2008	27.00	27.75	26.64	27.31
1969	NASDAQ	PGC	Mon, Jul 28, 2008	27.07	27.25	26.73	26.84
1968	NASDAQ	PGC	Fri, Jul 25, 2008	27.50	27.70	26.80	27.56
1967	NASDAQ	PGC	Thu, Jul 24, 2008	25.87	27.00	25.87	27.00
1966	NASDAQ	PGC	Wed, Jul 23, 2008	27.00	27.09	26.82	26.99
1965	NASDAQ	PGC	Tue, Jul 22, 2008	26.98	27.05	25.75	27.00
1964	NASDAQ	PGC	Mon, Jul 21, 2008	26.35	26.79	26.15	26.53
1963	NASDAQ	PGC	Fri, Jul 18, 2008	26.28	26.55	25.70	26.36
1962	NASDAQ	PGC	Thu, Jul 17, 2008	25.10	26.95	24.92	26.52
1961	NASDAQ	PGC	Wed, Jul 16, 2008	23.93	25.06	23.75	25.03
1960	NASDAQ	PGC	Tue, Jul 15, 2008	22.90	24.24	22.40	23.82
1959	NASDAQ	PGC	Mon, Jul 14, 2008	23.80	25.00	22.56	23.30
1958	NASDAQ	PGC	Fri, Jul 11, 2008	22.50	24.78	21.90	24.78
1957	NASDAQ	PGC	Thu, Jul 10, 2008	22.05	22.83	21.99	22.64
1956	NASDAQ	PGC	Wed, Jul 9, 2008	22.97	22.97	22.19	22.19
1955	NASDAQ	PGC	Tue, Jul 8, 2008	21.64	23.17	21.60	23.13
1954	NASDAQ	PGC	Mon, Jul 7, 2008	22.15	22.65	21.16	21.16
1953	NASDAQ	PGC	Thu, Jul 3, 2008	22.75	23.10	22.58	23.03
1952	NASDAQ	PGC	Wed, Jul 2, 2008	22.40	23.04	22.40	22.79
1951	NASDAQ	PGC	Tue, Jul 1, 2008	22.00	22.97	22.00	22.59
1950	NASDAQ	PGC	Mon, Jun 30, 2008	22.13	22.84	21.97	22.00
1949	NASDAQ	PGC	Fri, Jun 27, 2008	24.76	24.81	22.08	22.65
1948	NASDAQ	PGC	Thu, Jun 26, 2008	25.80	25.80	24.35	24.35
1947	NASDAQ	PGC	Wed, Jun 25, 2008	25.89	26.25	25.52	25.93
1946	NASDAQ	PGC	Tue, Jun 24, 2008	25.34	26.10	25.34	25.66
1945	NASDAQ	PGC	Mon, Jun 23, 2008	25.56	27.00	25.15	25.98
1944	NASDAQ	PGC	Fri, Jun 20, 2008	26.88	26.88	26.30	26.85
1943	NASDAQ	PGC	Thu, Jun 19, 2008	27.35	27.45	26.50	26.51
1942	NASDAQ	PGC	Wed, Jun 18, 2008	27.70	27.90	26.77	27.10
1941	NASDAQ	PGC	Tue, Jun 17, 2008	28.05	28.85	27.45	27.45
1940	NASDAQ	PGC	Mon, Jun 16, 2008	27.19	27.85	26.62	27.85
1939	NASDAQ	PGC	Fri, Jun 13, 2008	25.15	26.23	23.50	26.23
1938	NASDAQ	PGC	Thu, Jun 12, 2008	25.30	25.40	25.05	25.30
1937	NASDAQ	PGC	Wed, Jun 11, 2008	25.40	25.45	25.15	25.30
1936	NASDAQ	PGC	Tue, Jun 10, 2008	25.25	25.50	25.25	25.41
1935	NASDAQ	PGC	Mon, Jun 9, 2008	27.81	28.02	25.29	25.41
1934	NASDAQ	PGC	Fri, Jun 6, 2008	28.99	28.99	27.25	28.02
1933	NASDAQ	PGC	Thu, Jun 5, 2008	27.45	28.89	27.40	28.89
1932	NASDAQ	PGC	Wed, Jun 4, 2008	28.95	28.95	27.20	27.60
1931	NASDAQ	PGC	Tue, Jun 3, 2008	28.55	28.80	28.50	28.60
1930	NASDAQ	PGC	Mon, Jun 2, 2008	27.65	28.60	27.41	28.36
1929	NASDAQ	PGC	Fri, May 30, 2008	27.95	27.95	26.10	27.85
1928	NASDAQ	PGC	Thu, May 29, 2008	25.54	27.95	22.34	27.93
1927	NASDAQ	PGC	Wed, May 28, 2008	26.01	26.70	25.74	26.46
1926	NASDAQ	PGC	Tue, May 27, 2008	26.20	26.25	25.70	26.25
1925	NASDAQ	PGC	Fri, May 23, 2008	26.70	27.02	26.20	26.42
1924	NASDAQ	PGC	Thu, May 22, 2008	26.20	27.20	26.20	26.95
1923	NASDAQ	PGC	Wed, May 21, 2008	27.50	27.50	26.00	26.20
1922	NASDAQ	PGC	Tue, May 20, 2008	28.75	28.75	27.76	27.76
1921	NASDAQ	PGC	Mon, May 19, 2008	29.02	29.02	28.75	28.82
1920	NASDAQ	PGC	Fri, May 16, 2008	29.30	29.30	29.05	29.15
1919	NASDAQ	PGC	Thu, May 15, 2008	29.30	29.79	29.30	29.50
1918	NASDAQ	PGC	Wed, May 14, 2008	28.25	29.45	28.25	29.25
1917	NASDAQ	PGC	Tue, May 13, 2008	28.50	28.50	27.81	28.10
1916	NASDAQ	PGC	Mon, May 12, 2008	29.18	29.68	28.75	28.99
1915	NASDAQ	PGC	Fri, May 9, 2008	28.90	29.54	28.85	29.08
1914	NASDAQ	PGC	Thu, May 8, 2008	28.86	29.45	27.00	28.75
1913	NASDAQ	PGC	Wed, May 7, 2008	29.07	29.07	28.05	28.20
1912	NASDAQ	PGC	Tue, May 6, 2008	27.06	28.60	27.06	28.50
1911	NASDAQ	PGC	Mon, May 5, 2008	27.24	27.63	26.85	27.40
1910	NASDAQ	PGC	Fri, May 2, 2008	27.73	27.73	27.10	27.10
1909	NASDAQ	PGC	Thu, May 1, 2008	26.67	27.45	26.67	27.23
1908	NASDAQ	PGC	Wed, Apr 30, 2008	26.40	26.57	26.20	26.57
1907	NASDAQ	PGC	Tue, Apr 29, 2008	27.69	27.69	26.26	26.26
1906	NASDAQ	PGC	Mon, Apr 28, 2008	26.25	28.00	26.25	27.50
1905	NASDAQ	PGC	Fri, Apr 25, 2008	26.15	26.15	26.00	26.00
1904	NASDAQ	PGC	Thu, Apr 24, 2008	26.02	26.30	26.02	26.02
1903	NASDAQ	PGC	Wed, Apr 23, 2008	26.21	26.80	26.20	26.20
1902	NASDAQ	PGC	Tue, Apr 22, 2008	27.00	27.00	26.25	26.33
1901	NASDAQ	PGC	Mon, Apr 21, 2008	27.30	27.30	26.80	27.00
1900	NASDAQ	PGC	Fri, Apr 18, 2008	27.44	27.99	26.91	27.40
1899	NASDAQ	PGC	Thu, Apr 17, 2008	26.50	27.80	26.50	27.40
1898	NASDAQ	PGC	Wed, Apr 16, 2008	23.78	26.98	23.78	26.98
1897	NASDAQ	PGC	Tue, Apr 15, 2008	23.77	23.97	23.50	23.97
1896	NASDAQ	PGC	Mon, Apr 14, 2008	23.81	23.91	23.81	23.91
1895	NASDAQ	PGC	Fri, Apr 11, 2008	23.77	23.90	23.76	23.90
1894	NASDAQ	PGC	Thu, Apr 10, 2008	23.96	23.96	23.75	23.81
1893	NASDAQ	PGC	Wed, Apr 9, 2008	24.21	24.21	24.02	24.02
1892	NASDAQ	PGC	Tue, Apr 8, 2008	24.51	24.51	24.21	24.21
1891	NASDAQ	PGC	Mon, Apr 7, 2008	24.46	24.72	24.46	24.50
1890	NASDAQ	PGC	Fri, Apr 4, 2008	25.10	25.10	24.70	24.70
1889	NASDAQ	PGC	Thu, Apr 3, 2008	25.40	25.40	25.20	25.20
1888	NASDAQ	PGC	Wed, Apr 2, 2008	25.70	25.70	25.15	25.70
1887	NASDAQ	PGC	Tue, Apr 1, 2008	26.85	26.85	25.85	25.85
1886	NASDAQ	PGC	Mon, Mar 31, 2008	26.90	27.04	26.90	27.04
1885	NASDAQ	PGC	Fri, Mar 28, 2008	26.90	27.10	26.61	26.82
1884	NASDAQ	PGC	Thu, Mar 27, 2008	26.10	26.35	26.10	26.35
1883	NASDAQ	PGC	Wed, Mar 26, 2008	26.10	26.35	26.10	26.10
1882	NASDAQ	PGC	Tue, Mar 25, 2008	24.80	26.25	24.80	26.15
1881	NASDAQ	PGC	Mon, Mar 24, 2008	24.74	25.15	24.74	24.95
1880	NASDAQ	PGC	Thu, Mar 20, 2008	24.29	24.74	24.29	24.74
1879	NASDAQ	PGC	Wed, Mar 19, 2008	23.80	24.25	23.80	24.10
1878	NASDAQ	PGC	Tue, Mar 18, 2008	24.55	24.55	24.55	24.55
1877	NASDAQ	PGC	Mon, Mar 17, 2008	24.70	24.70	24.00	24.60
1876	NASDAQ	PGC	Thu, Mar 13, 2008	24.65	24.85	24.65	24.66
1875	NASDAQ	PGC	Wed, Mar 12, 2008	24.90	24.90	24.60	24.78
1874	NASDAQ	PGC	Tue, Mar 11, 2008	24.84	25.02	24.84	24.99
1873	NASDAQ	PGC	Mon, Mar 10, 2008	23.85	25.18	23.85	24.82
1872	NASDAQ	PGC	Fri, Mar 7, 2008	24.70	24.83	24.70	24.83
1871	NASDAQ	PGC	Thu, Mar 6, 2008	24.60	25.10	24.60	24.83
1870	NASDAQ	PGC	Wed, Mar 5, 2008	24.60	24.83	24.60	24.83
1869	NASDAQ	PGC	Tue, Mar 4, 2008	24.80	24.89	24.61	24.64
1868	NASDAQ	PGC	Mon, Mar 3, 2008	25.55	25.55	24.95	24.95
1867	NASDAQ	PGC	Fri, Feb 29, 2008	25.55	25.80	25.55	25.80
1866	NASDAQ	PGC	Thu, Feb 28, 2008	25.65	25.65	25.61	25.61
1865	NASDAQ	PGC	Wed, Feb 27, 2008	25.69	25.83	25.69	25.76
1864	NASDAQ	PGC	Tue, Feb 26, 2008	26.17	26.50	25.85	25.85
1863	NASDAQ	PGC	Mon, Feb 25, 2008	26.35	27.25	26.35	27.25
1862	NASDAQ	PGC	Fri, Feb 22, 2008	26.00	26.21	26.00	26.21
1861	NASDAQ	PGC	Thu, Feb 21, 2008	25.80	25.99	25.65	25.99
1860	NASDAQ	PGC	Wed, Feb 20, 2008	26.00	26.00	25.90	25.92
1859	NASDAQ	PGC	Tue, Feb 19, 2008	25.16	26.25	25.16	26.14
1858	NASDAQ	PGC	Fri, Feb 15, 2008	26.33	26.35	26.28	26.28
1857	NASDAQ	PGC	Thu, Feb 14, 2008	26.42	26.42	26.42	26.42
1856	NASDAQ	PGC	Wed, Feb 13, 2008	26.50	26.50	26.50	26.50
1855	NASDAQ	PGC	Tue, Feb 12, 2008	26.10	26.35	26.10	26.35
1854	NASDAQ	PGC	Mon, Feb 11, 2008	25.77	25.95	25.77	25.85
1853	NASDAQ	PGC	Fri, Feb 8, 2008	25.66	25.68	25.66	25.68
1852	NASDAQ	PGC	Thu, Feb 7, 2008	25.80	25.84	25.55	25.55
1851	NASDAQ	PGC	Wed, Feb 6, 2008	25.30	25.70	25.30	25.70
1850	NASDAQ	PGC	Tue, Feb 5, 2008	25.11	25.40	25.10	25.39
1849	NASDAQ	PGC	Mon, Feb 4, 2008	25.70	25.70	25.10	25.35
1848	NASDAQ	PGC	Fri, Feb 1, 2008	24.75	25.85	24.58	25.71
1847	NASDAQ	PGC	Thu, Jan 31, 2008	24.11	24.50	24.05	24.50
1846	NASDAQ	PGC	Wed, Jan 30, 2008	24.85	24.91	24.02	24.05
1845	NASDAQ	PGC	Tue, Jan 29, 2008	24.30	25.08	24.30	25.08
1844	NASDAQ	PGC	Mon, Jan 28, 2008	24.20	24.44	24.20	24.40
1843	NASDAQ	PGC	Fri, Jan 25, 2008	24.20	24.25	23.80	24.05
1842	NASDAQ	PGC	Thu, Jan 24, 2008	20.98	23.83	20.98	23.43
1841	NASDAQ	PGC	Wed, Jan 23, 2008	23.85	23.85	22.80	23.05
1840	NASDAQ	PGC	Tue, Jan 22, 2008	23.90	24.08	23.80	24.08
1839	NASDAQ	PGC	Fri, Jan 18, 2008	24.60	24.60	24.00	24.00
1838	NASDAQ	PGC	Thu, Jan 17, 2008	24.75	24.80	24.70	24.70
1837	NASDAQ	PGC	Wed, Jan 16, 2008	24.60	24.80	24.40	24.80
1836	NASDAQ	PGC	Tue, Jan 15, 2008	24.61	24.90	24.61	24.83
1835	NASDAQ	PGC	Mon, Jan 14, 2008	24.50	24.69	24.25	24.64
1834	NASDAQ	PGC	Fri, Jan 11, 2008	24.51	24.85	24.51	24.79
1833	NASDAQ	PGC	Thu, Jan 10, 2008	24.60	24.60	24.50	24.60
1832	NASDAQ	PGC	Wed, Jan 9, 2008	24.50	24.75	24.50	24.75
1831	NASDAQ	PGC	Tue, Jan 8, 2008	24.32	24.50	24.32	24.50
1830	NASDAQ	PGC	Mon, Jan 7, 2008	24.50	24.50	24.45	24.45
1829	NASDAQ	PGC	Fri, Jan 4, 2008	24.56	24.74	24.50	24.50
1828	NASDAQ	PGC	Thu, Jan 3, 2008	24.70	24.70	24.53	24.56
1827	NASDAQ	PGC	Wed, Jan 2, 2008	24.09	24.89	24.09	24.70
1826	NASDAQ	PGC	Mon, Dec 31, 2007	24.80	24.80	24.52	24.57
1825	NASDAQ	PGC	Fri, Dec 28, 2007	24.83	24.97	24.75	24.75
1824	NASDAQ	PGC	Thu, Dec 27, 2007	24.95	24.95	24.85	24.85
1823	NASDAQ	PGC	Wed, Dec 26, 2007	24.90	24.95	24.90	24.90
1822	NASDAQ	PGC	Mon, Dec 24, 2007	24.98	25.00	24.80	25.00
1821	NASDAQ	PGC	Fri, Dec 21, 2007	24.90	24.93	24.75	24.75
1820	NASDAQ	PGC	Thu, Dec 20, 2007	24.77	25.00	24.75	25.00
1819	NASDAQ	PGC	Wed, Dec 19, 2007	24.90	24.90	24.76	24.76
1818	NASDAQ	PGC	Tue, Dec 18, 2007	24.80	24.99	24.75	24.97
1817	NASDAQ	PGC	Mon, Dec 17, 2007	25.10	25.10	24.90	24.92
1816	NASDAQ	PGC	Fri, Dec 14, 2007	25.04	25.04	24.81	24.81
1815	NASDAQ	PGC	Thu, Dec 13, 2007	24.76	25.09	24.75	24.91
1814	NASDAQ	PGC	Wed, Dec 12, 2007	25.00	25.00	24.76	24.83
1813	NASDAQ	PGC	Mon, Dec 10, 2007	24.90	24.97	24.75	24.75
1812	NASDAQ	PGC	Fri, Dec 7, 2007	24.80	24.82	24.80	24.80
1811	NASDAQ	PGC	Thu, Dec 6, 2007	24.90	24.90	24.90	24.90
1810	NASDAQ	PGC	Wed, Dec 5, 2007	24.90	24.90	24.90	24.90
1809	NASDAQ	PGC	Tue, Dec 4, 2007	24.95	25.00	24.75	24.75
1808	NASDAQ	PGC	Wed, Nov 28, 2007	25.04	25.20	24.95	24.95
1807	NASDAQ	PGC	Tue, Nov 27, 2007	25.25	25.25	24.95	24.95
1806	NASDAQ	PGC	Mon, Nov 26, 2007	24.96	25.50	24.96	25.50
1805	NASDAQ	PGC	Wed, Nov 21, 2007	25.20	25.20	24.95	25.16
1804	NASDAQ	PGC	Tue, Nov 20, 2007	24.98	25.15	24.98	25.01
1803	NASDAQ	PGC	Mon, Nov 19, 2007	25.00	25.29	24.95	24.95
1802	NASDAQ	PGC	Fri, Nov 16, 2007	24.95	25.20	24.95	25.20
1801	NASDAQ	PGC	Thu, Nov 15, 2007	25.35	25.50	24.95	24.95
1800	NASDAQ	PGC	Wed, Nov 14, 2007	24.90	25.60	24.85	25.50
1799	NASDAQ	PGC	Tue, Nov 13, 2007	24.95	24.95	24.90	24.95
1798	NASDAQ	PGC	Mon, Nov 12, 2007	24.95	25.03	24.95	25.00
1797	NASDAQ	PGC	Fri, Nov 9, 2007	25.00	25.15	24.95	24.95
1796	NASDAQ	PGC	Thu, Nov 8, 2007	25.05	25.20	25.00	25.20
1795	NASDAQ	PGC	Wed, Nov 7, 2007	24.86	25.15	24.85	25.15
1794	NASDAQ	PGC	Tue, Nov 6, 2007	25.15	25.26	24.95	24.95
1793	NASDAQ	PGC	Mon, Nov 5, 2007	25.45	25.45	25.30	25.30
1792	NASDAQ	PGC	Fri, Nov 2, 2007	25.80	25.80	25.60	25.60
1791	NASDAQ	PGC	Thu, Nov 1, 2007	24.97	25.70	24.97	25.70
1790	NASDAQ	PGC	Wed, Oct 31, 2007	25.45	25.45	24.45	24.93
1789	NASDAQ	PGC	Tue, Oct 30, 2007	25.55	25.60	25.46	25.46
1788	NASDAQ	PGC	Mon, Oct 29, 2007	25.79	26.00	25.60	25.60
1787	NASDAQ	PGC	Fri, Oct 26, 2007	25.53	25.60	25.50	25.60
1786	NASDAQ	PGC	Thu, Oct 25, 2007	25.65	25.66	25.65	25.65
1785	NASDAQ	PGC	Wed, Oct 24, 2007	25.90	25.90	25.76	25.76
1784	NASDAQ	PGC	Tue, Oct 23, 2007	26.20	26.20	25.90	25.90
1783	NASDAQ	PGC	Mon, Oct 22, 2007	26.21	26.21	26.01	26.01
1782	NASDAQ	PGC	Fri, Oct 19, 2007	26.08	26.35	26.08	26.15
1781	NASDAQ	PGC	Thu, Oct 18, 2007	25.60	25.60	25.60	25.60
1780	NASDAQ	PGC	Wed, Oct 17, 2007	25.46	25.59	25.40	25.59
1779	NASDAQ	PGC	Tue, Oct 16, 2007	25.50	25.60	25.30	25.60
1778	NASDAQ	PGC	Thu, Oct 11, 2007	25.41	25.60	25.41	25.60
1777	NASDAQ	PGC	Wed, Oct 10, 2007	25.75	25.75	25.60	25.61
1776	NASDAQ	PGC	Tue, Oct 9, 2007	25.65	25.65	25.65	25.65
1775	NASDAQ	PGC	Mon, Oct 8, 2007	25.90	25.90	25.75	25.75
1774	NASDAQ	PGC	Thu, Oct 4, 2007	25.35	25.94	25.35	25.60
1773	NASDAQ	PGC	Wed, Oct 3, 2007	25.51	25.51	25.51	25.51
1772	NASDAQ	PGC	Tue, Oct 2, 2007	25.51	25.65	25.51	25.65
1771	NASDAQ	PGC	Thu, Sep 27, 2007	25.80	25.80	25.52	25.52
1770	NASDAQ	PGC	Wed, Sep 26, 2007	25.70	25.96	25.60	25.60
1769	NASDAQ	PGC	Tue, Sep 25, 2007	25.55	25.70	25.55	25.70
1768	NASDAQ	PGC	Mon, Sep 24, 2007	25.50	25.60	25.50	25.55
1767	NASDAQ	PGC	Thu, Sep 20, 2007	25.52	25.55	25.52	25.55
1766	NASDAQ	PGC	Wed, Sep 19, 2007	25.60	25.60	25.60	25.60
1765	NASDAQ	PGC	Tue, Sep 18, 2007	25.60	25.60	24.81	25.60
1764	NASDAQ	PGC	Mon, Sep 17, 2007	25.60	25.60	25.57	25.60
1763	NASDAQ	PGC	Fri, Sep 14, 2007	25.50	25.51	25.50	25.51
1762	NASDAQ	PGC	Thu, Sep 13, 2007	25.35	25.58	25.35	25.58
1761	NASDAQ	PGC	Wed, Sep 12, 2007	25.75	25.95	25.60	25.60
1760	NASDAQ	PGC	Mon, Sep 10, 2007	25.70	25.70	25.55	25.55
1759	NASDAQ	PGC	Fri, Sep 7, 2007	26.10	26.10	25.80	25.80
1758	NASDAQ	PGC	Thu, Sep 6, 2007	25.60	26.20	25.60	26.05
1757	NASDAQ	PGC	Wed, Sep 5, 2007	25.35	25.60	25.35	25.50
1756	NASDAQ	PGC	Tue, Sep 4, 2007	26.00	26.00	24.80	25.30
1755	NASDAQ	PGC	Fri, Aug 31, 2007	26.11	26.11	25.91	25.91
1754	NASDAQ	PGC	Thu, Aug 30, 2007	26.40	26.40	26.20	26.20
1753	NASDAQ	PGC	Wed, Aug 29, 2007	26.18	26.50	26.18	26.50
1752	NASDAQ	PGC	Tue, Aug 28, 2007	25.80	26.20	25.71	26.20
1751	NASDAQ	PGC	Mon, Aug 27, 2007	25.65	25.65	25.61	25.63
1750	NASDAQ	PGC	Fri, Aug 24, 2007	25.69	25.70	25.69	25.70
1749	NASDAQ	PGC	Thu, Aug 23, 2007	25.41	25.41	25.41	25.41
1748	NASDAQ	PGC	Wed, Aug 22, 2007	25.50	25.60	25.50	25.50
1747	NASDAQ	PGC	Tue, Aug 21, 2007	25.45	25.60	25.45	25.60
1746	NASDAQ	PGC	Mon, Aug 20, 2007	25.45	25.45	25.45	25.45
1745	NASDAQ	PGC	Fri, Aug 17, 2007	25.30	25.90	25.30	25.45
1744	NASDAQ	PGC	Thu, Aug 16, 2007	25.34	25.45	25.34	25.45
1743	NASDAQ	PGC	Wed, Aug 15, 2007	25.45	25.45	25.45	25.45
1742	NASDAQ	PGC	Tue, Aug 14, 2007	24.90	26.06	24.85	25.40
1741	NASDAQ	PGC	Mon, Aug 13, 2007	25.35	25.50	24.91	25.10
1740	NASDAQ	PGC	Fri, Aug 10, 2007	25.69	25.69	25.20	25.20
1739	NASDAQ	PGC	Thu, Aug 9, 2007	25.92	25.92	25.90	25.90
1738	NASDAQ	PGC	Wed, Aug 8, 2007	25.80	25.99	25.80	25.99
1737	NASDAQ	PGC	Tue, Aug 7, 2007	26.10	26.10	25.66	25.90
1736	NASDAQ	PGC	Mon, Aug 6, 2007	26.25	26.25	26.10	26.10
1735	NASDAQ	PGC	Fri, Aug 3, 2007	26.35	26.48	26.29	26.48
1734	NASDAQ	PGC	Thu, Aug 2, 2007	26.45	26.55	26.45	26.55
1733	NASDAQ	PGC	Wed, Aug 1, 2007	26.45	26.60	26.35	26.45
1732	NASDAQ	PGC	Tue, Jul 31, 2007	26.55	26.63	26.36	26.55
1731	NASDAQ	PGC	Mon, Jul 30, 2007	26.52	26.70	26.50	26.55
1730	NASDAQ	PGC	Fri, Jul 27, 2007	26.62	26.70	26.57	26.66
1729	NASDAQ	PGC	Thu, Jul 26, 2007	26.71	26.80	26.71	26.80
1728	NASDAQ	PGC	Wed, Jul 25, 2007	26.45	26.90	26.45	26.90
1727	NASDAQ	PGC	Tue, Jul 24, 2007	26.75	26.95	26.50	26.95
1726	NASDAQ	PGC	Mon, Jul 23, 2007	26.75	26.92	26.65	26.92
1725	NASDAQ	PGC	Fri, Jul 20, 2007	26.95	27.00	26.95	27.00
1724	NASDAQ	PGC	Thu, Jul 19, 2007	26.85	26.95	26.75	26.95
1723	NASDAQ	PGC	Wed, Jul 18, 2007	26.90	26.90	26.90	26.90
1722	NASDAQ	PGC	Tue, Jul 17, 2007	27.05	27.05	27.00	27.00
1721	NASDAQ	PGC	Mon, Jul 16, 2007	27.01	27.18	27.00	27.09
1720	NASDAQ	PGC	Fri, Jul 13, 2007	27.70	27.70	27.10	27.10
1719	NASDAQ	PGC	Thu, Jul 12, 2007	27.40	27.80	27.00	27.80
1718	NASDAQ	PGC	Wed, Jul 11, 2007	26.87	27.50	26.75	27.50
1717	NASDAQ	PGC	Tue, Jul 10, 2007	27.10	27.25	27.00	27.25
1716	NASDAQ	PGC	Fri, Jul 6, 2007	27.02	27.29	27.02	27.23
1715	NASDAQ	PGC	Thu, Jul 5, 2007	27.10	27.30	27.10	27.30
1714	NASDAQ	PGC	Tue, Jul 3, 2007	27.00	27.00	27.00	27.00
1713	NASDAQ	PGC	Mon, Jul 2, 2007	27.09	27.10	27.03	27.03
1712	NASDAQ	PGC	Fri, Jun 29, 2007	26.80	27.30	26.80	27.07
1711	NASDAQ	PGC	Thu, Jun 28, 2007	27.37	27.37	26.78	26.81
1710	NASDAQ	PGC	Wed, Jun 27, 2007	27.40	27.75	27.30	27.30
1709	NASDAQ	PGC	Tue, Jun 26, 2007	27.35	27.35	27.35	27.35
1708	NASDAQ	PGC	Mon, Jun 25, 2007	26.95	27.90	26.95	27.35
1707	NASDAQ	PGC	Fri, Jun 22, 2007	27.22	27.37	27.00	27.00
1706	NASDAQ	PGC	Thu, Jun 21, 2007	27.32	27.32	27.32	27.32
1705	NASDAQ	PGC	Wed, Jun 20, 2007	27.25	27.47	27.00	27.47
1704	NASDAQ	PGC	Tue, Jun 19, 2007	27.40	27.40	27.40	27.40
1703	NASDAQ	PGC	Mon, Jun 18, 2007	27.85	27.90	27.11	27.40
1702	NASDAQ	PGC	Fri, Jun 15, 2007	28.00	28.00	27.86	27.86
1701	NASDAQ	PGC	Thu, Jun 14, 2007	28.00	28.00	27.86	27.86
1700	NASDAQ	PGC	Wed, Jun 13, 2007	28.00	28.00	27.93	27.93
1699	NASDAQ	PGC	Tue, Jun 12, 2007	28.70	29.00	28.00	28.00
1698	NASDAQ	PGC	Mon, Jun 11, 2007	28.75	28.75	28.35	28.60
1697	NASDAQ	PGC	Fri, Jun 8, 2007	29.20	29.20	28.81	28.81
1696	NASDAQ	PGC	Thu, Jun 7, 2007	29.30	29.30	29.30	29.30
1695	NASDAQ	PGC	Wed, Jun 6, 2007	29.12	29.12	29.12	29.12
1694	NASDAQ	PGC	Tue, Jun 5, 2007	28.68	29.43	28.68	29.22
1693	NASDAQ	PGC	Mon, Jun 4, 2007	28.53	28.53	28.53	28.53
1692	NASDAQ	PGC	Fri, Jun 1, 2007	28.45	28.68	28.45	28.68
1691	NASDAQ	PGC	Thu, May 31, 2007	28.05	28.55	28.05	28.48
1690	NASDAQ	PGC	Wed, May 30, 2007	28.50	28.75	27.45	27.85
1689	NASDAQ	PGC	Tue, May 29, 2007	28.15	28.73	28.15	28.73
1688	NASDAQ	PGC	Fri, May 25, 2007	27.95	28.07	27.95	28.07
1687	NASDAQ	PGC	Thu, May 24, 2007	28.05	28.05	28.00	28.00
1686	NASDAQ	PGC	Wed, May 23, 2007	28.01	28.03	27.91	28.01
1685	NASDAQ	PGC	Tue, May 22, 2007	28.58	28.58	27.85	28.01
1684	NASDAQ	PGC	Mon, May 21, 2007	28.60	28.64	28.60	28.63
1683	NASDAQ	PGC	Fri, May 18, 2007	28.65	28.95	28.50	28.64
1682	NASDAQ	PGC	Thu, May 17, 2007	29.00	29.00	29.00	29.00
1681	NASDAQ	PGC	Wed, May 16, 2007	28.45	29.30	28.45	29.30
1680	NASDAQ	PGC	Tue, May 15, 2007	30.00	30.00	28.00	28.41
1679	NASDAQ	PGC	Mon, May 14, 2007	30.10	30.30	30.00	30.00
1678	NASDAQ	PGC	Fri, May 11, 2007	30.20	30.20	29.70	29.90
1677	NASDAQ	PGC	Thu, May 10, 2007	30.30	30.33	30.00	30.33
1676	NASDAQ	PGC	Wed, May 9, 2007	30.52	30.61	30.45	30.52
1675	NASDAQ	PGC	Tue, May 8, 2007	30.74	30.76	30.74	30.76
1674	NASDAQ	PGC	Mon, May 7, 2007	30.80	30.80	30.73	30.73
1673	NASDAQ	PGC	Fri, May 4, 2007	31.00	31.00	30.81	30.90
1672	NASDAQ	PGC	Thu, May 3, 2007	31.01	31.10	31.00	31.10
1671	NASDAQ	PGC	Wed, May 2, 2007	31.20	31.20	31.00	31.20
1670	NASDAQ	PGC	Tue, May 1, 2007	30.88	31.40	30.88	31.01
1669	NASDAQ	PGC	Mon, Apr 30, 2007	30.65	30.80	30.65	30.80
1668	NASDAQ	PGC	Fri, Apr 27, 2007	30.80	30.80	30.70	30.70
1667	NASDAQ	PGC	Thu, Apr 26, 2007	30.70	30.70	30.40	30.60
1666	NASDAQ	PGC	Wed, Apr 25, 2007	30.90	31.11	30.60	30.60
1665	NASDAQ	PGC	Tue, Apr 24, 2007	31.00	31.11	31.00	31.03
1664	NASDAQ	PGC	Mon, Apr 23, 2007	31.01	31.11	31.01	31.10
1663	NASDAQ	PGC	Fri, Apr 20, 2007	31.12	31.12	31.01	31.02
1662	NASDAQ	PGC	Thu, Apr 19, 2007	30.82	31.11	30.82	31.08
1661	NASDAQ	PGC	Wed, Apr 18, 2007	32.00	32.25	30.51	30.99
1660	NASDAQ	PGC	Tue, Apr 17, 2007	32.25	32.40	32.03	32.12
1659	NASDAQ	PGC	Mon, Apr 16, 2007	31.95	32.47	31.95	32.45
1658	NASDAQ	PGC	Fri, Apr 13, 2007	31.69	32.15	31.69	32.00
1657	NASDAQ	PGC	Thu, Apr 12, 2007	30.84	31.50	30.84	31.49
1656	NASDAQ	PGC	Wed, Apr 11, 2007	31.36	31.36	30.60	30.77
1655	NASDAQ	PGC	Tue, Apr 10, 2007	31.50	31.50	31.40	31.50
1654	NASDAQ	PGC	Mon, Apr 9, 2007	30.60	31.51	30.60	31.37
1653	NASDAQ	PGC	Thu, Apr 5, 2007	31.30	31.30	30.25	30.48
1652	NASDAQ	PGC	Wed, Apr 4, 2007	30.30	31.85	30.30	31.20
1651	NASDAQ	PGC	Tue, Apr 3, 2007	30.00	30.24	30.00	30.24
1650	NASDAQ	PGC	Mon, Apr 2, 2007	30.25	30.25	29.91	30.00
1649	NASDAQ	PGC	Fri, Mar 30, 2007	29.85	30.47	29.85	30.47
1648	NASDAQ	PGC	Thu, Mar 29, 2007	29.61	29.83	29.61	29.83
1647	NASDAQ	PGC	Wed, Mar 28, 2007	29.85	29.85	29.75	29.75
1646	NASDAQ	PGC	Tue, Mar 27, 2007	29.56	30.00	29.56	29.99
1645	NASDAQ	PGC	Mon, Mar 26, 2007	29.63	29.63	29.53	29.56
1644	NASDAQ	PGC	Fri, Mar 23, 2007	29.40	29.65	29.40	29.65
1643	NASDAQ	PGC	Thu, Mar 22, 2007	29.54	29.97	29.30	29.45
1642	NASDAQ	PGC	Wed, Mar 21, 2007	29.60	29.73	29.59	29.59
1641	NASDAQ	PGC	Tue, Mar 20, 2007	29.60	29.75	29.60	29.75
1640	NASDAQ	PGC	Mon, Mar 19, 2007	29.71	29.71	29.26	29.49
1639	NASDAQ	PGC	Fri, Mar 16, 2007	30.28	30.28	29.73	29.90
1638	NASDAQ	PGC	Thu, Mar 15, 2007	27.01	31.03	27.01	30.64
1637	NASDAQ	PGC	Wed, Mar 14, 2007	25.76	25.85	25.62	25.62
1636	NASDAQ	PGC	Tue, Mar 13, 2007	25.92	25.92	25.80	25.81
1635	NASDAQ	PGC	Mon, Mar 12, 2007	26.21	26.21	26.00	26.00
1634	NASDAQ	PGC	Thu, Mar 8, 2007	26.42	26.42	26.30	26.30
1633	NASDAQ	PGC	Wed, Mar 7, 2007	26.20	26.47	26.00	26.30
1632	NASDAQ	PGC	Mon, Mar 5, 2007	26.42	26.42	26.26	26.26
1631	NASDAQ	PGC	Fri, Mar 2, 2007	26.45	26.46	26.26	26.39
1630	NASDAQ	PGC	Thu, Mar 1, 2007	26.31	26.31	26.31	26.31
1629	NASDAQ	PGC	Wed, Feb 28, 2007	26.25	26.42	26.19	26.35
1628	NASDAQ	PGC	Tue, Feb 27, 2007	26.71	26.82	26.19	26.36
1627	NASDAQ	PGC	Mon, Feb 26, 2007	26.94	26.94	26.90	26.90
1626	NASDAQ	PGC	Fri, Feb 23, 2007	27.00	27.00	26.94	26.94
1625	NASDAQ	PGC	Thu, Feb 22, 2007	27.02	27.02	27.02	27.02
1624	NASDAQ	PGC	Wed, Feb 21, 2007	27.15	27.25	27.02	27.07
1623	NASDAQ	PGC	Tue, Feb 20, 2007	27.53	27.53	27.20	27.20
1622	NASDAQ	PGC	Fri, Feb 16, 2007	27.20	27.57	27.16	27.57
1621	NASDAQ	PGC	Thu, Feb 15, 2007	27.49	27.49	27.33	27.43
1620	NASDAQ	PGC	Wed, Feb 14, 2007	27.23	27.33	27.23	27.33
1619	NASDAQ	PGC	Tue, Feb 13, 2007	27.23	27.23	27.23	27.23
1618	NASDAQ	PGC	Mon, Feb 12, 2007	27.16	27.17	27.15	27.17
1617	NASDAQ	PGC	Fri, Feb 9, 2007	27.22	27.23	27.18	27.18
1616	NASDAQ	PGC	Thu, Feb 8, 2007	27.25	27.32	27.25	27.25
1615	NASDAQ	PGC	Wed, Feb 7, 2007	27.95	27.95	27.15	27.50
1614	NASDAQ	PGC	Tue, Feb 6, 2007	27.70	27.96	27.60	27.96
1613	NASDAQ	PGC	Mon, Feb 5, 2007	27.85	27.85	27.50	27.70
1612	NASDAQ	PGC	Fri, Feb 2, 2007	28.07	28.18	27.85	27.85
1611	NASDAQ	PGC	Thu, Feb 1, 2007	28.48	28.55	27.81	27.97
1610	NASDAQ	PGC	Wed, Jan 31, 2007	28.00	28.60	27.87	27.87
1609	NASDAQ	PGC	Tue, Jan 30, 2007	27.87	27.87	27.87	27.87
1608	NASDAQ	PGC	Mon, Jan 29, 2007	28.03	28.03	27.79	28.00
1607	NASDAQ	PGC	Wed, Jan 24, 2007	27.71	27.90	27.70	27.90
1606	NASDAQ	PGC	Tue, Jan 23, 2007	27.95	28.01	27.50	27.80
1605	NASDAQ	PGC	Mon, Jan 22, 2007	28.15	28.19	28.14	28.19
1604	NASDAQ	PGC	Thu, Jan 18, 2007	28.19	28.19	28.19	28.19
1603	NASDAQ	PGC	Wed, Jan 17, 2007	28.40	28.40	28.06	28.26
1602	NASDAQ	PGC	Tue, Jan 16, 2007	28.40	28.59	28.40	28.60
1601	NASDAQ	PGC	Fri, Jan 12, 2007	28.20	28.65	28.06	28.65
1600	NASDAQ	PGC	Thu, Jan 11, 2007	27.11	28.36	27.11	28.35
1599	NASDAQ	PGC	Wed, Jan 10, 2007	27.19	27.25	26.99	27.25
1598	NASDAQ	PGC	Tue, Jan 9, 2007	26.80	27.10	26.61	27.10
1597	NASDAQ	PGC	Mon, Jan 8, 2007	27.15	27.50	27.15	27.37
1596	NASDAQ	PGC	Fri, Jan 5, 2007	27.16	27.16	27.15	27.15
1595	NASDAQ	PGC	Thu, Jan 4, 2007	27.15	28.20	27.15	27.30
1594	NASDAQ	PGC	Wed, Jan 3, 2007	28.01	28.01	27.10	27.25
1593	NASDAQ	PGC	Fri, Dec 29, 2006	27.70	28.10	27.70	28.10
1592	NASDAQ	PGC	Thu, Dec 28, 2006	27.54	27.70	27.54	27.70
1591	NASDAQ	PGC	Wed, Dec 27, 2006	27.00	27.69	27.00	27.69
1590	NASDAQ	PGC	Tue, Dec 26, 2006	27.00	27.10	26.98	27.00
1589	NASDAQ	PGC	Fri, Dec 22, 2006	27.14	27.14	26.82	26.82
1588	NASDAQ	PGC	Thu, Dec 21, 2006	26.98	27.15	26.81	26.81
1587	NASDAQ	PGC	Wed, Dec 20, 2006	26.91	27.05	26.85	26.98
1586	NASDAQ	PGC	Tue, Dec 19, 2006	26.40	26.75	26.40	26.50
1585	NASDAQ	PGC	Mon, Dec 18, 2006	26.20	26.50	26.20	26.42
1584	NASDAQ	PGC	Fri, Dec 15, 2006	26.20	26.20	26.20	26.20
1583	NASDAQ	PGC	Thu, Dec 14, 2006	26.20	26.30	26.20	26.30
1582	NASDAQ	PGC	Wed, Dec 13, 2006	26.40	26.50	26.00	26.27
1581	NASDAQ	PGC	Tue, Dec 12, 2006	25.86	26.48	25.86	26.17
1580	NASDAQ	PGC	Mon, Dec 11, 2006	25.77	25.77	25.76	25.76
1579	NASDAQ	PGC	Fri, Dec 8, 2006	25.54	25.80	25.54	25.80
1578	NASDAQ	PGC	Thu, Dec 7, 2006	25.63	25.64	25.51	25.64
1577	NASDAQ	PGC	Wed, Dec 6, 2006	25.50	25.64	25.50	25.64
1576	NASDAQ	PGC	Tue, Dec 5, 2006	25.26	25.50	25.26	25.41
1575	NASDAQ	PGC	Mon, Dec 4, 2006	25.23	25.38	25.23	25.25
1574	NASDAQ	PGC	Fri, Dec 1, 2006	25.50	25.50	25.30	25.30
1573	NASDAQ	PGC	Thu, Nov 30, 2006	25.80	25.80	25.50	25.60
1572	NASDAQ	PGC	Wed, Nov 29, 2006	25.80	25.80	25.80	25.80
1571	NASDAQ	PGC	Tue, Nov 28, 2006	25.39	25.70	25.30	25.70
1570	NASDAQ	PGC	Mon, Nov 27, 2006	25.35	25.35	25.30	25.30
1569	NASDAQ	PGC	Fri, Nov 24, 2006	25.57	25.57	25.30	25.40
1568	NASDAQ	PGC	Wed, Nov 22, 2006	25.76	25.76	25.64	25.75
1567	NASDAQ	PGC	Tue, Nov 21, 2006	25.93	26.11	25.60	25.99
1566	NASDAQ	PGC	Mon, Nov 20, 2006	25.60	26.03	25.50	26.03
1565	NASDAQ	PGC	Fri, Nov 17, 2006	25.83	25.83	25.70	25.70
1564	NASDAQ	PGC	Thu, Nov 16, 2006	25.62	25.95	25.50	25.90
1563	NASDAQ	PGC	Wed, Nov 15, 2006	25.75	25.75	25.65	25.70
1562	NASDAQ	PGC	Tue, Nov 14, 2006	25.61	25.76	25.61	25.75
1561	NASDAQ	PGC	Mon, Nov 13, 2006	26.01	26.01	25.60	25.70
1560	NASDAQ	PGC	Fri, Nov 10, 2006	26.30	26.35	26.02	26.15
1559	NASDAQ	PGC	Thu, Nov 9, 2006	26.00	26.40	26.00	26.40
1558	NASDAQ	PGC	Wed, Nov 8, 2006	26.00	26.00	26.00	26.00
1557	NASDAQ	PGC	Tue, Nov 7, 2006	25.90	25.90	25.90	25.90
1556	NASDAQ	PGC	Mon, Nov 6, 2006	25.90	26.08	25.80	25.80
1555	NASDAQ	PGC	Fri, Nov 3, 2006	25.43	25.70	25.43	25.70
1554	NASDAQ	PGC	Thu, Nov 2, 2006	25.08	25.59	24.94	25.50
1553	NASDAQ	PGC	Wed, Nov 1, 2006	24.75	25.08	24.75	25.00
1552	NASDAQ	PGC	Tue, Oct 31, 2006	24.75	24.75	24.75	24.75
1551	NASDAQ	PGC	Mon, Oct 30, 2006	24.90	24.90	24.75	24.75
1550	NASDAQ	PGC	Fri, Oct 27, 2006	24.90	24.90	24.85	24.90
1549	NASDAQ	PGC	Thu, Oct 26, 2006	24.90	24.90	24.75	24.85
1548	NASDAQ	PGC	Wed, Oct 25, 2006	25.00	25.00	24.81	25.00
1547	NASDAQ	PGC	Tue, Oct 24, 2006	25.60	25.75	24.99	24.99
1546	NASDAQ	PGC	Mon, Oct 23, 2006	24.70	25.50	24.70	25.50
1545	NASDAQ	PGC	Fri, Oct 20, 2006	24.47	24.70	24.47	24.70
1544	NASDAQ	PGC	Thu, Oct 19, 2006	24.03	24.38	24.00	24.38
1543	NASDAQ	PGC	Wed, Oct 18, 2006	24.01	24.11	24.01	24.02
1542	NASDAQ	PGC	Tue, Oct 17, 2006	24.07	24.10	24.01	24.03
1541	NASDAQ	PGC	Mon, Oct 16, 2006	24.01	24.22	24.01	24.11
1540	NASDAQ	PGC	Fri, Oct 13, 2006	24.11	24.11	24.10	24.10
1539	NASDAQ	PGC	Thu, Oct 12, 2006	24.27	24.30	24.17	24.30
1538	NASDAQ	PGC	Wed, Oct 11, 2006	24.11	24.32	24.11	24.32
1537	NASDAQ	PGC	Tue, Oct 10, 2006	24.07	24.07	24.01	24.01
1536	NASDAQ	PGC	Mon, Oct 9, 2006	24.25	24.25	24.06	24.12
1535	NASDAQ	PGC	Fri, Oct 6, 2006	24.26	24.26	24.25	24.25
1534	NASDAQ	PGC	Thu, Oct 5, 2006	24.52	24.52	24.30	24.30
1533	NASDAQ	PGC	Wed, Oct 4, 2006	24.60	24.70	24.45	24.45
1532	NASDAQ	PGC	Tue, Oct 3, 2006	24.50	24.60	24.41	24.60
1531	NASDAQ	PGC	Mon, Oct 2, 2006	24.48	24.49	24.48	24.49
1530	NASDAQ	PGC	Fri, Sep 29, 2006	24.36	24.47	24.36	24.47
1529	NASDAQ	PGC	Thu, Sep 28, 2006	24.30	24.37	24.30	24.37
1528	NASDAQ	PGC	Wed, Sep 27, 2006	24.50	24.50	24.36	24.38
1527	NASDAQ	PGC	Tue, Sep 26, 2006	24.55	24.58	24.50	24.50
1526	NASDAQ	PGC	Mon, Sep 25, 2006	24.50	24.57	24.25	24.57
1525	NASDAQ	PGC	Fri, Sep 22, 2006	24.30	24.55	24.30	24.55
1524	NASDAQ	PGC	Thu, Sep 21, 2006	24.50	24.50	24.27	24.35
1523	NASDAQ	PGC	Wed, Sep 20, 2006	24.45	24.58	24.45	24.58
1522	NASDAQ	PGC	Tue, Sep 19, 2006	24.52	24.52	24.49	24.50
1521	NASDAQ	PGC	Mon, Sep 18, 2006	24.60	24.70	24.50	24.58
1520	NASDAQ	PGC	Thu, Sep 14, 2006	24.65	24.70	24.65	24.65
1519	NASDAQ	PGC	Wed, Sep 13, 2006	24.48	24.60	24.48	24.55
1518	NASDAQ	PGC	Tue, Sep 12, 2006	24.49	24.55	24.49	24.55
1517	NASDAQ	PGC	Mon, Sep 11, 2006	24.40	24.45	24.40	24.45
1516	NASDAQ	PGC	Fri, Sep 8, 2006	24.40	24.45	24.40	24.45
1515	NASDAQ	PGC	Thu, Sep 7, 2006	24.50	24.50	24.15	24.35
1514	NASDAQ	PGC	Wed, Sep 6, 2006	24.62	24.77	24.58	24.63
1513	NASDAQ	PGC	Tue, Sep 5, 2006	24.58	24.67	24.58	24.67
1512	NASDAQ	PGC	Fri, Sep 1, 2006	24.58	24.59	24.58	24.59
1511	NASDAQ	PGC	Thu, Aug 31, 2006	24.58	24.58	24.58	24.58
1510	NASDAQ	PGC	Wed, Aug 30, 2006	24.32	24.40	24.20	24.40
1509	NASDAQ	PGC	Tue, Aug 29, 2006	24.70	24.70	24.39	24.45
1508	NASDAQ	PGC	Mon, Aug 28, 2006	24.74	24.83	24.74	24.77
1507	NASDAQ	PGC	Fri, Aug 25, 2006	24.76	24.76	24.65	24.67
1506	NASDAQ	PGC	Thu, Aug 24, 2006	24.68	24.68	24.60	24.67
1505	NASDAQ	PGC	Wed, Aug 23, 2006	24.62	24.86	24.62	24.78
1504	NASDAQ	PGC	Tue, Aug 22, 2006	24.82	24.82	24.65	24.67
1503	NASDAQ	PGC	Mon, Aug 21, 2006	24.58	24.92	24.58	24.92
1502	NASDAQ	PGC	Fri, Aug 18, 2006	24.67	24.67	24.58	24.58
1501	NASDAQ	PGC	Thu, Aug 17, 2006	24.95	24.95	24.61	24.62
1500	NASDAQ	PGC	Wed, Aug 16, 2006	24.70	25.05	24.70	25.05
1499	NASDAQ	PGC	Tue, Aug 15, 2006	24.65	24.65	24.65	24.65
1498	NASDAQ	PGC	Mon, Aug 14, 2006	24.65	24.65	24.58	24.59
1497	NASDAQ	PGC	Fri, Aug 11, 2006	24.71	24.71	24.60	24.70
1496	NASDAQ	PGC	Thu, Aug 10, 2006	24.90	24.90	24.80	24.80
1495	NASDAQ	PGC	Wed, Aug 9, 2006	24.80	24.90	24.80	24.90
1494	NASDAQ	PGC	Tue, Aug 8, 2006	24.60	24.80	24.58	24.70
1493	NASDAQ	PGC	Mon, Aug 7, 2006	24.60	24.75	24.58	24.65
1492	NASDAQ	PGC	Fri, Aug 4, 2006	24.65	24.80	24.58	24.75
1491	NASDAQ	PGC	Thu, Aug 3, 2006	24.60	24.65	24.55	24.55
1490	NASDAQ	PGC	Wed, Aug 2, 2006	24.95	25.05	24.52	24.53
1489	NASDAQ	PGC	Tue, Aug 1, 2006	25.40	25.68	24.85	24.85
1488	NASDAQ	PGC	Mon, Jul 31, 2006	25.89	25.95	25.32	25.32
1487	NASDAQ	PGC	Fri, Jul 28, 2006	25.60	25.79	25.55	25.79
1486	NASDAQ	PGC	Thu, Jul 27, 2006	25.76	25.80	25.65	25.65
1485	NASDAQ	PGC	Wed, Jul 26, 2006	25.99	26.06	25.76	25.76
1484	NASDAQ	PGC	Tue, Jul 25, 2006	26.00	26.00	26.00	26.00
1483	NASDAQ	PGC	Mon, Jul 24, 2006	26.00	26.05	25.99	26.05
1482	NASDAQ	PGC	Fri, Jul 21, 2006	26.12	26.12	26.00	26.01
1481	NASDAQ	PGC	Thu, Jul 20, 2006	26.19	26.25	26.19	26.25
1480	NASDAQ	PGC	Wed, Jul 19, 2006	26.10	26.10	25.99	26.09
1479	NASDAQ	PGC	Tue, Jul 18, 2006	26.01	26.10	25.96	25.96
1478	NASDAQ	PGC	Mon, Jul 17, 2006	26.47	26.47	26.00	26.06
1477	NASDAQ	PGC	Fri, Jul 14, 2006	26.50	26.55	26.50	26.55
1476	NASDAQ	PGC	Thu, Jul 13, 2006	26.00	26.60	26.00	26.60
1475	NASDAQ	PGC	Wed, Jul 12, 2006	26.50	26.50	26.00	26.10
1474	NASDAQ	PGC	Tue, Jul 11, 2006	26.55	26.84	26.43	26.58
1473	NASDAQ	PGC	Mon, Jul 10, 2006	26.70	26.72	26.50	26.62
1472	NASDAQ	PGC	Fri, Jul 7, 2006	26.24	26.76	26.24	26.61
1471	NASDAQ	PGC	Thu, Jul 6, 2006	26.90	26.90	26.15	26.16
1470	NASDAQ	PGC	Wed, Jul 5, 2006	25.75	27.40	25.25	27.29
1469	NASDAQ	PGC	Mon, Jul 3, 2006	25.87	25.89	25.62	25.75
1468	NASDAQ	PGC	Fri, Jun 30, 2006	26.10	26.10	24.36	25.89
1467	NASDAQ	PGC	Thu, Jun 29, 2006	24.89	26.10	24.75	26.10
1466	NASDAQ	PGC	Wed, Jun 28, 2006	24.80	24.83	24.54	24.83
1465	NASDAQ	PGC	Tue, Jun 27, 2006	24.73	25.30	24.45	24.80
1464	NASDAQ	PGC	Mon, Jun 26, 2006	23.85	24.73	23.76	24.73
1463	NASDAQ	PGC	Fri, Jun 23, 2006	23.80	23.91	23.60	23.80
1462	NASDAQ	PGC	Thu, Jun 22, 2006	24.36	24.36	23.90	23.94
1461	NASDAQ	PGC	Wed, Jun 21, 2006	24.00	24.48	24.00	24.41
1460	NASDAQ	PGC	Tue, Jun 20, 2006	24.25	24.41	24.08	24.10
1459	NASDAQ	PGC	Mon, Jun 19, 2006	24.10	24.42	24.00	24.33
1458	NASDAQ	PGC	Fri, Jun 16, 2006	24.58	24.63	24.00	24.10
1457	NASDAQ	PGC	Thu, Jun 15, 2006	24.28	24.60	24.28	24.58
1456	NASDAQ	PGC	Wed, Jun 14, 2006	24.10	24.46	24.04	24.18
1455	NASDAQ	PGC	Tue, Jun 13, 2006	24.20	24.45	24.06	24.16
1454	NASDAQ	PGC	Mon, Jun 12, 2006	24.10	24.47	24.10	24.25
1453	NASDAQ	PGC	Fri, Jun 9, 2006	24.55	24.60	24.00	24.02
1452	NASDAQ	PGC	Thu, Jun 8, 2006	24.05	24.63	23.97	24.62
1451	NASDAQ	PGC	Wed, Jun 7, 2006	24.06	24.39	24.00	24.10
1450	NASDAQ	PGC	Tue, Jun 6, 2006	24.15	24.20	23.95	24.06
1449	NASDAQ	PGC	Mon, Jun 5, 2006	24.52	24.57	24.15	24.15
1448	NASDAQ	PGC	Fri, Jun 2, 2006	24.90	24.95	24.30	24.52
1447	NASDAQ	PGC	Thu, Jun 1, 2006	24.34	24.85	24.34	24.85
1446	NASDAQ	PGC	Wed, May 31, 2006	24.26	24.74	24.26	24.34
1445	NASDAQ	PGC	Tue, May 30, 2006	25.00	25.00	24.25	24.26
1444	NASDAQ	PGC	Fri, May 26, 2006	25.35	25.88	25.00	25.01
1443	NASDAQ	PGC	Thu, May 25, 2006	25.25	25.32	25.00	25.15
1442	NASDAQ	PGC	Wed, May 24, 2006	24.46	25.08	24.30	25.08
1441	NASDAQ	PGC	Tue, May 23, 2006	24.80	24.97	24.50	24.51
1440	NASDAQ	PGC	Mon, May 22, 2006	24.80	24.87	24.49	24.61
1439	NASDAQ	PGC	Fri, May 19, 2006	24.77	25.00	24.75	24.92
1438	NASDAQ	PGC	Thu, May 18, 2006	25.25	25.34	24.80	24.80
1437	NASDAQ	PGC	Wed, May 17, 2006	25.08	25.17	25.00	25.17
1436	NASDAQ	PGC	Tue, May 16, 2006	25.10	25.14	25.08	25.09
1435	NASDAQ	PGC	Mon, May 15, 2006	25.08	25.20	25.08	25.15
1434	NASDAQ	PGC	Fri, May 12, 2006	25.08	25.11	24.97	25.08
1433	NASDAQ	PGC	Thu, May 11, 2006	25.20	25.20	25.01	25.02
1432	NASDAQ	PGC	Wed, May 10, 2006	25.15	25.18	25.08	25.10
1431	NASDAQ	PGC	Tue, May 9, 2006	25.09	25.09	25.08	25.09
1430	NASDAQ	PGC	Mon, May 8, 2006	25.18	25.23	25.08	25.08
1429	NASDAQ	PGC	Fri, May 5, 2006	25.10	25.23	25.10	25.23
1428	NASDAQ	PGC	Thu, May 4, 2006	25.35	25.35	25.11	25.18
1427	NASDAQ	PGC	Wed, May 3, 2006	25.10	25.35	25.08	25.30
1426	NASDAQ	PGC	Tue, May 2, 2006	25.12	25.21	25.08	25.10
1425	NASDAQ	PGC	Mon, May 1, 2006	25.30	25.42	25.24	25.25
1424	NASDAQ	PGC	Fri, Apr 28, 2006	25.10	25.19	25.08	25.19
1423	NASDAQ	PGC	Thu, Apr 27, 2006	25.02	26.26	25.00	25.19
1422	NASDAQ	PGC	Wed, Apr 26, 2006	24.90	25.25	24.88	25.11
1421	NASDAQ	PGC	Tue, Apr 25, 2006	25.02	25.07	24.78	24.90
1420	NASDAQ	PGC	Mon, Apr 24, 2006	26.20	26.21	25.55	25.56
1419	NASDAQ	PGC	Fri, Apr 21, 2006	26.04	26.15	25.99	26.15
1418	NASDAQ	PGC	Thu, Apr 20, 2006	26.06	26.06	25.80	25.91
1417	NASDAQ	PGC	Wed, Apr 19, 2006	25.40	26.01	25.40	26.01
1416	NASDAQ	PGC	Tue, Apr 18, 2006	23.62	25.34	23.57	25.34
1415	NASDAQ	PGC	Mon, Apr 17, 2006	23.90	23.90	23.52	23.86
1414	NASDAQ	PGC	Thu, Apr 13, 2006	23.71	23.95	23.65	23.95
1413	NASDAQ	PGC	Wed, Apr 12, 2006	23.75	23.76	23.60	23.71
1412	NASDAQ	PGC	Tue, Apr 11, 2006	24.56	24.56	23.75	23.75
1411	NASDAQ	PGC	Mon, Apr 10, 2006	24.09	24.75	24.00	24.26
1410	NASDAQ	PGC	Fri, Apr 7, 2006	24.23	24.65	23.90	24.04
1409	NASDAQ	PGC	Thu, Apr 6, 2006	24.15	24.80	23.60	24.07
1408	NASDAQ	PGC	Wed, Apr 5, 2006	24.66	24.66	24.00	24.15
1407	NASDAQ	PGC	Tue, Apr 4, 2006	25.07	25.07	24.60	24.65
1406	NASDAQ	PGC	Mon, Apr 3, 2006	25.31	25.40	25.00	25.05
1405	NASDAQ	PGC	Fri, Mar 31, 2006	25.60	26.20	25.52	25.61
1404	NASDAQ	PGC	Thu, Mar 30, 2006	25.10	25.70	25.06	25.60
1403	NASDAQ	PGC	Wed, Mar 29, 2006	24.75	25.17	24.45	25.17
1402	NASDAQ	PGC	Tue, Mar 28, 2006	25.25	25.25	24.75	24.75
1401	NASDAQ	PGC	Mon, Mar 27, 2006	25.66	25.67	25.20	25.20
1400	NASDAQ	PGC	Fri, Mar 24, 2006	26.05	26.05	25.51	25.66
1399	NASDAQ	PGC	Thu, Mar 23, 2006	26.20	26.20	25.84	25.96
1398	NASDAQ	PGC	Wed, Mar 22, 2006	26.25	26.26	26.12	26.23
1397	NASDAQ	PGC	Tue, Mar 21, 2006	26.27	26.60	26.20	26.25
1396	NASDAQ	PGC	Mon, Mar 20, 2006	26.90	26.90	26.36	26.39
1395	NASDAQ	PGC	Fri, Mar 17, 2006	26.84	27.50	26.77	26.98
1394	NASDAQ	PGC	Thu, Mar 16, 2006	26.71	26.78	26.60	26.71
1393	NASDAQ	PGC	Wed, Mar 15, 2006	27.25	27.41	27.10	27.20
1392	NASDAQ	PGC	Tue, Mar 14, 2006	26.85	27.15	26.82	27.15
1391	NASDAQ	PGC	Mon, Mar 13, 2006	26.60	26.90	26.60	26.80
1390	NASDAQ	PGC	Fri, Mar 10, 2006	26.40	26.59	26.40	26.59
1389	NASDAQ	PGC	Thu, Mar 9, 2006	26.32	26.68	26.32	26.41
1388	NASDAQ	PGC	Wed, Mar 8, 2006	26.35	26.60	26.30	26.55
1387	NASDAQ	PGC	Tue, Mar 7, 2006	26.31	26.39	26.30	26.35
1386	NASDAQ	PGC	Mon, Mar 6, 2006	28.05	28.05	26.51	26.52
1385	NASDAQ	PGC	Fri, Mar 3, 2006	28.15	28.49	28.06	28.10
1384	NASDAQ	PGC	Thu, Mar 2, 2006	28.20	28.49	28.20	28.23
1383	NASDAQ	PGC	Wed, Mar 1, 2006	28.20	28.30	28.10	28.30
1382	NASDAQ	PGC	Tue, Feb 28, 2006	29.40	29.40	28.25	28.25
1381	NASDAQ	PGC	Mon, Feb 27, 2006	28.75	29.50	28.75	29.47
1380	NASDAQ	PGC	Fri, Feb 24, 2006	28.25	28.75	28.25	28.75
1379	NASDAQ	PGC	Thu, Feb 23, 2006	28.15	28.45	28.01	28.35
1378	NASDAQ	PGC	Wed, Feb 22, 2006	27.40	28.34	27.40	28.34
1377	NASDAQ	PGC	Tue, Feb 21, 2006	27.65	27.65	27.30	27.30
1376	NASDAQ	PGC	Fri, Feb 17, 2006	27.86	27.87	27.70	27.79
1375	NASDAQ	PGC	Thu, Feb 16, 2006	27.87	27.87	27.74	27.86
1374	NASDAQ	PGC	Wed, Feb 15, 2006	27.40	27.87	27.40	27.87
1373	NASDAQ	PGC	Tue, Feb 14, 2006	26.17	27.44	26.17	27.44
1372	NASDAQ	PGC	Mon, Feb 13, 2006	26.80	26.83	26.06	26.07
1371	NASDAQ	PGC	Fri, Feb 10, 2006	26.70	26.90	26.67	26.90
1370	NASDAQ	PGC	Thu, Feb 9, 2006	27.10	27.10	26.80	26.80
1369	NASDAQ	PGC	Wed, Feb 8, 2006	27.05	27.06	27.00	27.01
1368	NASDAQ	PGC	Tue, Feb 7, 2006	27.45	27.50	27.05	27.05
1367	NASDAQ	PGC	Mon, Feb 6, 2006	27.85	27.85	27.60	27.61
1366	NASDAQ	PGC	Fri, Feb 3, 2006	27.60	27.87	27.60	27.79
1365	NASDAQ	PGC	Thu, Feb 2, 2006	28.00	28.00	27.60	27.60
1364	NASDAQ	PGC	Wed, Feb 1, 2006	27.98	28.15	27.95	27.95
1363	NASDAQ	PGC	Tue, Jan 31, 2006	27.90	28.00	27.86	27.98
1362	NASDAQ	PGC	Mon, Jan 30, 2006	28.00	28.05	27.96	27.99
1361	NASDAQ	PGC	Fri, Jan 27, 2006	28.03	28.30	28.00	28.06
1360	NASDAQ	PGC	Thu, Jan 26, 2006	27.98	28.10	27.95	28.03
1359	NASDAQ	PGC	Wed, Jan 25, 2006	28.10	28.11	27.81	27.98
1358	NASDAQ	PGC	Tue, Jan 24, 2006	28.00	28.32	27.95	28.25
1357	NASDAQ	PGC	Mon, Jan 23, 2006	27.65	28.09	27.65	28.00
1356	NASDAQ	PGC	Fri, Jan 20, 2006	28.50	28.50	27.75	27.75
1355	NASDAQ	PGC	Thu, Jan 19, 2006	27.98	28.40	27.98	28.39
1354	NASDAQ	PGC	Wed, Jan 18, 2006	27.95	28.15	27.95	28.02
1353	NASDAQ	PGC	Tue, Jan 17, 2006	28.02	28.12	28.00	28.01
1352	NASDAQ	PGC	Fri, Jan 13, 2006	27.97	28.07	27.90	28.07
1351	NASDAQ	PGC	Thu, Jan 12, 2006	27.85	27.95	27.84	27.90
1350	NASDAQ	PGC	Wed, Jan 11, 2006	28.35	28.35	27.61	27.74
1349	NASDAQ	PGC	Tue, Jan 10, 2006	28.10	28.35	28.10	28.35
1348	NASDAQ	PGC	Mon, Jan 9, 2006	28.05	28.19	28.02	28.10
1347	NASDAQ	PGC	Fri, Jan 6, 2006	28.00	28.13	28.00	28.05
1346	NASDAQ	PGC	Thu, Jan 5, 2006	28.53	28.53	28.00	28.00
1345	NASDAQ	PGC	Wed, Jan 4, 2006	27.85	28.50	27.83	28.33
1344	NASDAQ	PGC	Tue, Jan 3, 2006	27.95	27.95	27.50	27.76
1343	NASDAQ	PGC	Fri, Dec 30, 2005	28.00	28.00	27.90	27.90
1342	NASDAQ	PGC	Thu, Dec 29, 2005	28.00	28.05	27.95	28.00
1341	NASDAQ	PGC	Wed, Dec 28, 2005	28.10	28.17	28.00	28.00
1340	NASDAQ	PGC	Tue, Dec 27, 2005	28.82	28.82	28.00	28.01
1339	NASDAQ	PGC	Fri, Dec 23, 2005	28.66	28.80	28.66	28.76
1338	NASDAQ	PGC	Thu, Dec 22, 2005	28.74	28.74	28.67	28.73
1337	NASDAQ	PGC	Wed, Dec 21, 2005	28.61	28.70	28.61	28.64
1336	NASDAQ	PGC	Tue, Dec 20, 2005	28.60	28.67	28.58	28.61
1335	NASDAQ	PGC	Mon, Dec 19, 2005	28.80	28.80	28.50	28.65
1334	NASDAQ	PGC	Fri, Dec 16, 2005	29.10	29.16	28.88	28.88
1333	NASDAQ	PGC	Thu, Dec 15, 2005	29.15	29.15	28.74	28.88
1332	NASDAQ	PGC	Wed, Dec 14, 2005	28.99	29.28	28.99	29.28
1331	NASDAQ	PGC	Tue, Dec 13, 2005	28.80	29.00	28.70	28.89
1330	NASDAQ	PGC	Mon, Dec 12, 2005	28.55	28.80	28.55	28.71
1329	NASDAQ	PGC	Fri, Dec 9, 2005	28.27	28.65	28.27	28.65
1328	NASDAQ	PGC	Thu, Dec 8, 2005	28.45	28.85	28.25	28.25
1327	NASDAQ	PGC	Wed, Dec 7, 2005	28.80	28.80	28.49	28.49
1326	NASDAQ	PGC	Tue, Dec 6, 2005	28.75	28.86	28.70	28.70
1325	NASDAQ	PGC	Mon, Dec 5, 2005	28.90	28.90	28.61	28.65
1324	NASDAQ	PGC	Fri, Dec 2, 2005	28.90	29.00	28.80	29.00
1323	NASDAQ	PGC	Thu, Dec 1, 2005	28.59	29.00	28.52	28.95
1322	NASDAQ	PGC	Wed, Nov 30, 2005	28.75	28.75	28.58	28.59
1321	NASDAQ	PGC	Tue, Nov 29, 2005	28.60	28.67	28.55	28.67
1320	NASDAQ	PGC	Mon, Nov 28, 2005	28.55	28.63	28.48	28.56
1319	NASDAQ	PGC	Fri, Nov 25, 2005	28.56	28.60	28.56	28.60
1318	NASDAQ	PGC	Wed, Nov 23, 2005	28.55	28.60	28.55	28.55
1317	NASDAQ	PGC	Tue, Nov 22, 2005	28.59	28.63	28.35	28.61
1316	NASDAQ	PGC	Mon, Nov 21, 2005	28.10	28.58	28.10	28.58
1315	NASDAQ	PGC	Fri, Nov 18, 2005	28.00	28.20	28.00	28.15
1314	NASDAQ	PGC	Thu, Nov 17, 2005	27.45	27.90	27.45	27.90
1313	NASDAQ	PGC	Wed, Nov 16, 2005	28.30	28.30	27.01	27.30
1312	NASDAQ	PGC	Tue, Nov 15, 2005	28.58	28.59	28.35	28.35
1311	NASDAQ	PGC	Mon, Nov 14, 2005	28.55	28.63	28.52	28.63
1310	NASDAQ	PGC	Fri, Nov 11, 2005	28.50	28.60	28.35	28.60
1309	NASDAQ	PGC	Thu, Nov 10, 2005	28.20	28.59	27.90	28.59
1308	NASDAQ	PGC	Wed, Nov 9, 2005	28.00	28.48	27.90	28.30
1307	NASDAQ	PGC	Tue, Nov 8, 2005	28.15	28.15	28.00	28.10
1306	NASDAQ	PGC	Mon, Nov 7, 2005	28.00	28.52	27.95	28.41
1305	NASDAQ	PGC	Fri, Nov 4, 2005	28.20	28.30	27.91	27.95
1304	NASDAQ	PGC	Thu, Nov 3, 2005	28.35	28.44	28.17	28.20
1303	NASDAQ	PGC	Wed, Nov 2, 2005	27.35	28.20	27.35	28.20
1302	NASDAQ	PGC	Tue, Nov 1, 2005	27.00	27.50	27.00	27.30
1301	NASDAQ	PGC	Mon, Oct 31, 2005	26.45	27.00	26.35	27.00
1300	NASDAQ	PGC	Fri, Oct 28, 2005	26.25	26.65	26.25	26.65
1299	NASDAQ	PGC	Thu, Oct 27, 2005	26.18	26.18	26.11	26.11
1298	NASDAQ	PGC	Wed, Oct 26, 2005	26.26	26.41	26.20	26.20
1297	NASDAQ	PGC	Tue, Oct 25, 2005	26.55	26.56	26.19	26.26
1296	NASDAQ	PGC	Mon, Oct 24, 2005	26.25	26.65	26.15	26.65
1295	NASDAQ	PGC	Fri, Oct 21, 2005	26.20	26.43	26.14	26.18
1294	NASDAQ	PGC	Thu, Oct 20, 2005	26.50	26.50	26.14	26.14
1293	NASDAQ	PGC	Wed, Oct 19, 2005	26.40	26.55	25.95	26.55
1292	NASDAQ	PGC	Tue, Oct 18, 2005	27.18	27.20	26.50	26.50
1291	NASDAQ	PGC	Mon, Oct 17, 2005	27.70	27.70	27.08	27.08
1290	NASDAQ	PGC	Fri, Oct 14, 2005	27.65	27.76	27.40	27.76
1289	NASDAQ	PGC	Thu, Oct 13, 2005	27.50	27.51	27.49	27.51
1288	NASDAQ	PGC	Wed, Oct 12, 2005	28.25	28.25	27.54	27.54
1287	NASDAQ	PGC	Tue, Oct 11, 2005	28.45	28.45	28.31	28.31
1286	NASDAQ	PGC	Mon, Oct 10, 2005	28.46	28.46	28.35	28.36
1285	NASDAQ	PGC	Fri, Oct 7, 2005	28.10	28.55	28.00	28.52
1284	NASDAQ	PGC	Thu, Oct 6, 2005	27.51	28.04	27.51	28.02
1283	NASDAQ	PGC	Wed, Oct 5, 2005	27.30	27.75	27.15	27.51
1282	NASDAQ	PGC	Tue, Oct 4, 2005	27.25	27.55	27.17	27.35
1281	NASDAQ	PGC	Mon, Oct 3, 2005	27.20	27.30	27.20	27.21
1280	NASDAQ	PGC	Fri, Sep 30, 2005	27.45	27.45	27.30	27.44
1279	NASDAQ	PGC	Thu, Sep 29, 2005	27.05	27.55	27.05	27.55
1278	NASDAQ	PGC	Wed, Sep 28, 2005	27.30	27.30	27.20	27.22
1277	NASDAQ	PGC	Tue, Sep 27, 2005	26.80	27.10	26.80	27.05
1276	NASDAQ	PGC	Mon, Sep 26, 2005	26.53	26.85	26.53	26.85
1275	NASDAQ	PGC	Fri, Sep 23, 2005	25.95	26.53	25.95	26.53
1274	NASDAQ	PGC	Thu, Sep 22, 2005	26.30	26.30	25.91	25.93
1273	NASDAQ	PGC	Wed, Sep 21, 2005	27.28	27.28	26.40	26.40
1272	NASDAQ	PGC	Tue, Sep 20, 2005	27.56	27.60	27.18	27.18
1271	NASDAQ	PGC	Mon, Sep 19, 2005	27.80	27.80	27.55	27.55
1270	NASDAQ	PGC	Fri, Sep 16, 2005	27.84	27.89	27.66	27.89
1269	NASDAQ	PGC	Thu, Sep 15, 2005	27.90	27.90	27.66	27.67
1268	NASDAQ	PGC	Wed, Sep 14, 2005	28.12	28.13	27.90	27.90
1267	NASDAQ	PGC	Tue, Sep 13, 2005	28.30	28.39	28.20	28.25
1266	NASDAQ	PGC	Mon, Sep 12, 2005	27.80	28.37	27.80	28.30
1265	NASDAQ	PGC	Fri, Sep 9, 2005	27.90	27.90	27.85	27.89
1264	NASDAQ	PGC	Thu, Sep 8, 2005	27.85	27.85	27.75	27.82
1263	NASDAQ	PGC	Wed, Sep 7, 2005	28.05	28.05	27.85	28.00
1262	NASDAQ	PGC	Tue, Sep 6, 2005	27.66	28.20	27.43	28.20
1261	NASDAQ	PGC	Fri, Sep 2, 2005	27.57	27.75	27.56	27.56
1260	NASDAQ	PGC	Thu, Sep 1, 2005	27.45	27.50	27.35	27.50
1259	NASDAQ	PGC	Wed, Aug 31, 2005	26.94	27.38	26.90	27.32
1258	NASDAQ	PGC	Tue, Aug 30, 2005	26.91	26.98	26.81	26.93
1257	NASDAQ	PGC	Mon, Aug 29, 2005	27.05	27.05	27.00	27.01
1256	NASDAQ	PGC	Fri, Aug 26, 2005	27.80	27.80	27.18	27.18
1255	NASDAQ	PGC	Thu, Aug 25, 2005	27.53	27.99	27.53	27.88
1254	NASDAQ	PGC	Wed, Aug 24, 2005	26.93	27.62	26.76	27.43
1253	NASDAQ	PGC	Tue, Aug 23, 2005	26.80	26.98	26.40	26.83
1252	NASDAQ	PGC	Mon, Aug 22, 2005	26.40	26.90	26.40	26.66
1251	NASDAQ	PGC	Fri, Aug 19, 2005	25.90	26.40	25.90	26.27
1250	NASDAQ	PGC	Thu, Aug 18, 2005	26.05	26.18	25.89	25.90
1249	NASDAQ	PGC	Wed, Aug 17, 2005	26.26	26.50	26.15	26.15
1248	NASDAQ	PGC	Tue, Aug 16, 2005	26.81	26.81	26.15	26.35
1247	NASDAQ	PGC	Mon, Aug 15, 2005	26.65	27.15	26.65	26.90
1246	NASDAQ	PGC	Fri, Aug 12, 2005	27.85	27.85	26.77	26.77
1245	NASDAQ	PGC	Thu, Aug 11, 2005	27.85	28.00	27.63	27.91
1244	NASDAQ	PGC	Wed, Aug 10, 2005	27.90	28.46	27.90	27.92
1243	NASDAQ	PGC	Tue, Aug 9, 2005	27.66	27.75	27.43	27.75
1242	NASDAQ	PGC	Mon, Aug 8, 2005	27.81	27.89	27.45	27.46
1241	NASDAQ	PGC	Fri, Aug 5, 2005	28.50	28.50	27.80	27.80
1240	NASDAQ	PGC	Thu, Aug 4, 2005	29.40	29.40	28.56	28.60
1239	NASDAQ	PGC	Wed, Aug 3, 2005	28.80	29.29	28.78	29.25
1238	NASDAQ	PGC	Tue, Aug 2, 2005	28.11	29.57	28.11	29.10
1237	NASDAQ	PGC	Mon, Aug 1, 2005	27.50	28.08	27.50	28.06
1236	NASDAQ	PGC	Fri, Jul 29, 2005	28.00	28.15	27.90	27.96
1235	NASDAQ	PGC	Thu, Jul 28, 2005	27.87	28.00	27.75	28.00
1234	NASDAQ	PGC	Wed, Jul 27, 2005	27.70	27.80	27.15	27.80
1233	NASDAQ	PGC	Tue, Jul 26, 2005	26.96	28.35	26.96	27.80
1232	NASDAQ	PGC	Mon, Jul 25, 2005	27.32	27.32	26.84	26.95
1231	NASDAQ	PGC	Fri, Jul 22, 2005	27.20	27.35	27.01	27.24
1230	NASDAQ	PGC	Thu, Jul 21, 2005	27.95	27.95	25.81	27.30
1229	NASDAQ	PGC	Wed, Jul 20, 2005	27.97	28.00	27.86	27.92
1228	NASDAQ	PGC	Tue, Jul 19, 2005	28.02	28.02	27.85	27.91
1227	NASDAQ	PGC	Mon, Jul 18, 2005	28.30	28.30	27.80	27.88
1226	NASDAQ	PGC	Fri, Jul 15, 2005	29.04	29.14	28.50	28.50
1225	NASDAQ	PGC	Thu, Jul 14, 2005	29.65	29.70	29.04	29.05
1224	NASDAQ	PGC	Wed, Jul 13, 2005	29.81	30.18	29.40	29.60
1223	NASDAQ	PGC	Tue, Jul 12, 2005	29.83	30.26	29.40	29.90
1222	NASDAQ	PGC	Mon, Jul 11, 2005	28.90	30.38	28.90	29.91
1221	NASDAQ	PGC	Fri, Jul 8, 2005	28.36	29.10	28.36	29.10
1220	NASDAQ	PGC	Thu, Jul 7, 2005	28.70	29.05	28.11	28.42
1219	NASDAQ	PGC	Wed, Jul 6, 2005	29.00	29.50	28.80	28.80
1218	NASDAQ	PGC	Tue, Jul 5, 2005	28.21	29.00	28.21	29.00
1217	NASDAQ	PGC	Fri, Jul 1, 2005	28.10	28.45	28.10	28.21
1216	NASDAQ	PGC	Thu, Jun 30, 2005	28.17	28.27	27.70	27.70
1215	NASDAQ	PGC	Wed, Jun 29, 2005	27.59	28.10	27.59	28.07
1214	NASDAQ	PGC	Tue, Jun 28, 2005	26.61	27.88	26.53	27.60
1213	NASDAQ	PGC	Mon, Jun 27, 2005	27.60	27.60	26.55	26.61
1212	NASDAQ	PGC	Fri, Jun 24, 2005	28.80	28.80	27.60	27.60
1211	NASDAQ	PGC	Thu, Jun 23, 2005	28.63	28.80	28.48	28.64
1210	NASDAQ	PGC	Wed, Jun 22, 2005	28.26	28.65	28.23	28.65
1209	NASDAQ	PGC	Tue, Jun 21, 2005	28.66	28.75	28.02	28.07
1208	NASDAQ	PGC	Mon, Jun 20, 2005	28.95	28.99	28.65	28.66
1207	NASDAQ	PGC	Fri, Jun 17, 2005	28.50	28.92	28.50	28.82
1206	NASDAQ	PGC	Thu, Jun 16, 2005	27.95	28.25	27.93	28.25
1205	NASDAQ	PGC	Wed, Jun 15, 2005	28.00	28.14	27.90	28.00
1204	NASDAQ	PGC	Tue, Jun 14, 2005	27.62	27.85	27.50	27.75
1203	NASDAQ	PGC	Mon, Jun 13, 2005	26.70	27.75	26.70	27.52
1202	NASDAQ	PGC	Fri, Jun 10, 2005	26.60	26.64	26.47	26.64
1201	NASDAQ	PGC	Thu, Jun 9, 2005	26.30	26.65	26.12	26.44
1200	NASDAQ	PGC	Wed, Jun 8, 2005	27.05	27.05	26.34	26.34
1199	NASDAQ	PGC	Tue, Jun 7, 2005	26.84	27.10	26.81	26.97
1198	NASDAQ	PGC	Mon, Jun 6, 2005	26.93	27.05	26.88	26.90
1197	NASDAQ	PGC	Fri, Jun 3, 2005	27.35	27.35	26.90	26.93
1196	NASDAQ	PGC	Thu, Jun 2, 2005	27.85	27.85	27.10	27.23
1195	NASDAQ	PGC	Wed, Jun 1, 2005	26.80	27.83	26.80	27.75
1194	NASDAQ	PGC	Tue, May 31, 2005	28.00	28.00	26.63	26.73
1193	NASDAQ	PGC	Fri, May 27, 2005	28.41	28.41	28.08	28.20
1192	NASDAQ	PGC	Thu, May 26, 2005	28.53	28.65	28.50	28.51
1191	NASDAQ	PGC	Wed, May 25, 2005	28.90	28.90	28.52	28.53
1190	NASDAQ	PGC	Tue, May 24, 2005	29.10	29.25	29.04	29.04
1189	NASDAQ	PGC	Mon, May 23, 2005	29.70	29.70	29.14	29.20
1188	NASDAQ	PGC	Fri, May 20, 2005	30.30	30.30	29.80	29.81
1187	NASDAQ	PGC	Thu, May 19, 2005	29.10	30.50	29.10	30.47
1186	NASDAQ	PGC	Wed, May 18, 2005	28.50	29.25	28.40	29.25
1185	NASDAQ	PGC	Tue, May 17, 2005	28.12	28.29	28.11	28.29
1184	NASDAQ	PGC	Mon, May 16, 2005	27.56	28.06	27.56	27.92
1183	NASDAQ	PGC	Fri, May 13, 2005	28.30	28.30	27.55	27.55
1182	NASDAQ	PGC	Thu, May 12, 2005	28.65	28.80	28.40	28.40
1181	NASDAQ	PGC	Wed, May 11, 2005	29.39	29.39	28.73	28.75
1180	NASDAQ	PGC	Tue, May 10, 2005	29.70	29.70	29.35	29.45
1179	NASDAQ	PGC	Mon, May 9, 2005	29.42	29.78	29.40	29.78
1178	NASDAQ	PGC	Fri, May 6, 2005	29.70	29.70	29.50	29.54
1177	NASDAQ	PGC	Thu, May 5, 2005	28.70	29.55	28.58	29.55
1176	NASDAQ	PGC	Wed, May 4, 2005	28.31	28.80	28.31	28.80
1175	NASDAQ	PGC	Tue, May 3, 2005	28.10	28.36	28.10	28.31
1174	NASDAQ	PGC	Mon, May 2, 2005	28.15	28.33	27.65	28.00
1173	NASDAQ	PGC	Fri, Apr 29, 2005	27.65	28.00	27.40	28.00
1172	NASDAQ	PGC	Thu, Apr 28, 2005	27.71	27.76	27.55	27.64
1171	NASDAQ	PGC	Wed, Apr 27, 2005	27.50	28.34	27.50	27.81
1170	NASDAQ	PGC	Tue, Apr 26, 2005	27.08	27.54	27.01	27.40
1169	NASDAQ	PGC	Mon, Apr 25, 2005	26.63	27.38	26.60	26.85
1168	NASDAQ	PGC	Fri, Apr 22, 2005	26.97	27.40	26.61	26.63
1167	NASDAQ	PGC	Thu, Apr 21, 2005	26.40	27.33	26.40	26.85
1166	NASDAQ	PGC	Wed, Apr 20, 2005	26.35	26.35	26.00	26.00
1165	NASDAQ	PGC	Tue, Apr 19, 2005	26.21	26.54	26.00	26.35
1164	NASDAQ	PGC	Mon, Apr 18, 2005	26.35	26.36	26.20	26.20
1163	NASDAQ	PGC	Fri, Apr 15, 2005	26.75	26.84	26.40	26.40
1162	NASDAQ	PGC	Thu, Apr 14, 2005	26.99	26.99	26.60	26.60
1161	NASDAQ	PGC	Wed, Apr 13, 2005	26.55	26.75	26.55	26.75
1160	NASDAQ	PGC	Tue, Apr 12, 2005	26.45	26.65	26.34	26.55
1159	NASDAQ	PGC	Mon, Apr 11, 2005	26.95	26.95	26.68	26.70
1158	NASDAQ	PGC	Fri, Apr 8, 2005	27.40	27.44	27.00	27.01
1157	NASDAQ	PGC	Thu, Apr 7, 2005	27.04	27.32	26.70	27.32
1156	NASDAQ	PGC	Wed, Apr 6, 2005	25.82	27.14	25.82	27.14
1155	NASDAQ	PGC	Tue, Apr 5, 2005	25.81	25.81	25.50	25.65
1154	NASDAQ	PGC	Mon, Apr 4, 2005	26.65	26.65	25.80	25.80
1153	NASDAQ	PGC	Fri, Apr 1, 2005	26.85	27.00	26.40	26.40
1152	NASDAQ	PGC	Thu, Mar 31, 2005	26.90	27.05	26.84	27.00
1151	NASDAQ	PGC	Wed, Mar 30, 2005	26.39	27.03	26.39	26.75
1150	NASDAQ	PGC	Tue, Mar 29, 2005	26.26	26.96	26.20	26.50
1149	NASDAQ	PGC	Mon, Mar 28, 2005	26.10	26.16	25.94	26.16
1148	NASDAQ	PGC	Thu, Mar 24, 2005	26.26	26.35	26.00	26.00
1147	NASDAQ	PGC	Wed, Mar 23, 2005	26.60	26.60	26.15	26.25
1146	NASDAQ	PGC	Tue, Mar 22, 2005	27.10	27.10	26.70	26.70
1145	NASDAQ	PGC	Mon, Mar 21, 2005	27.11	27.15	27.00	27.10
1144	NASDAQ	PGC	Fri, Mar 18, 2005	27.00	27.18	26.90	27.10
1143	NASDAQ	PGC	Thu, Mar 17, 2005	27.30	27.33	26.60	26.85
1142	NASDAQ	PGC	Wed, Mar 16, 2005	28.25	28.25	27.04	27.20
1141	NASDAQ	PGC	Tue, Mar 15, 2005	28.70	28.70	28.25	28.25
1140	NASDAQ	PGC	Mon, Mar 14, 2005	28.00	28.65	28.00	28.57
1139	NASDAQ	PGC	Fri, Mar 11, 2005	29.00	29.00	28.02	28.12
1138	NASDAQ	PGC	Thu, Mar 10, 2005	27.65	29.00	27.65	29.00
1137	NASDAQ	PGC	Wed, Mar 9, 2005	27.77	28.00	27.50	27.75
1136	NASDAQ	PGC	Tue, Mar 8, 2005	28.40	28.40	27.90	27.90
1135	NASDAQ	PGC	Mon, Mar 7, 2005	28.85	28.90	28.50	28.50
1134	NASDAQ	PGC	Fri, Mar 4, 2005	27.70	28.65	27.70	28.65
1133	NASDAQ	PGC	Thu, Mar 3, 2005	28.26	28.26	27.38	27.55
1132	NASDAQ	PGC	Wed, Mar 2, 2005	28.20	28.49	28.20	28.25
1131	NASDAQ	PGC	Tue, Mar 1, 2005	28.21	28.38	28.21	28.22
1130	NASDAQ	PGC	Mon, Feb 28, 2005	28.50	28.50	28.35	28.35
1129	NASDAQ	PGC	Fri, Feb 25, 2005	27.94	28.51	27.94	28.31
1128	NASDAQ	PGC	Thu, Feb 24, 2005	27.73	28.00	27.52	27.88
1127	NASDAQ	PGC	Wed, Feb 23, 2005	26.78	27.25	26.78	27.25
1126	NASDAQ	PGC	Tue, Feb 22, 2005	27.00	27.60	26.78	26.78
1125	NASDAQ	PGC	Fri, Feb 18, 2005	27.60	27.60	27.00	27.00
1124	NASDAQ	PGC	Thu, Feb 17, 2005	28.20	28.20	27.60	27.60
1123	NASDAQ	PGC	Wed, Feb 16, 2005	28.10	28.40	28.09	28.30
1122	NASDAQ	PGC	Tue, Feb 15, 2005	28.35	28.49	27.82	27.98
1121	NASDAQ	PGC	Mon, Feb 14, 2005	28.00	28.15	28.00	28.15
1120	NASDAQ	PGC	Fri, Feb 11, 2005	27.60	28.20	27.60	28.12
1119	NASDAQ	PGC	Thu, Feb 10, 2005	27.75	27.95	27.56	27.68
1118	NASDAQ	PGC	Wed, Feb 9, 2005	28.36	28.40	27.83	27.83
1117	NASDAQ	PGC	Tue, Feb 8, 2005	28.15	28.36	28.15	28.36
1116	NASDAQ	PGC	Mon, Feb 7, 2005	28.15	28.34	27.90	28.00
1115	NASDAQ	PGC	Fri, Feb 4, 2005	27.81	28.08	27.72	28.00
1114	NASDAQ	PGC	Thu, Feb 3, 2005	27.98	27.98	27.71	27.81
1113	NASDAQ	PGC	Wed, Feb 2, 2005	28.79	28.88	28.00	28.10
1112	NASDAQ	PGC	Tue, Feb 1, 2005	28.90	29.25	28.60	28.79
1111	NASDAQ	PGC	Mon, Jan 31, 2005	28.97	29.17	28.90	28.99
1110	NASDAQ	PGC	Fri, Jan 28, 2005	29.30	29.50	28.55	28.72
1109	NASDAQ	PGC	Thu, Jan 27, 2005	29.20	29.50	28.85	28.85
1108	NASDAQ	PGC	Wed, Jan 26, 2005	28.60	29.05	28.45	29.05
1107	NASDAQ	PGC	Tue, Jan 25, 2005	29.43	29.43	28.05	28.48
1106	NASDAQ	PGC	Mon, Jan 24, 2005	28.50	28.60	28.25	28.50
1105	NASDAQ	PGC	Fri, Jan 21, 2005	28.60	28.70	28.34	28.40
1104	NASDAQ	PGC	Thu, Jan 20, 2005	29.25	29.30	28.80	28.81
1103	NASDAQ	PGC	Wed, Jan 19, 2005	30.06	30.12	29.50	29.50
1102	NASDAQ	PGC	Tue, Jan 18, 2005	29.30	30.20	29.25	30.06
1101	NASDAQ	PGC	Fri, Jan 14, 2005	29.00	29.50	28.90	29.50
1100	NASDAQ	PGC	Thu, Jan 13, 2005	29.10	29.50	28.84	28.85
1099	NASDAQ	PGC	Wed, Jan 12, 2005	29.50	29.50	28.89	29.20
1098	NASDAQ	PGC	Tue, Jan 11, 2005	29.20	29.60	29.05	29.60
1097	NASDAQ	PGC	Mon, Jan 10, 2005	29.55	29.80	29.10	29.30
1096	NASDAQ	PGC	Fri, Jan 7, 2005	30.40	30.60	29.43	29.43
1095	NASDAQ	PGC	Thu, Jan 6, 2005	30.65	30.92	30.56	30.65
1094	NASDAQ	PGC	Wed, Jan 5, 2005	31.17	31.17	30.70	30.73
1093	NASDAQ	PGC	Tue, Jan 4, 2005	31.29	31.60	30.89	31.32
1092	NASDAQ	PGC	Mon, Jan 3, 2005	31.56	31.77	31.19	31.29
1091	NASDAQ	PGC	Fri, Dec 31, 2004	31.95	31.95	31.55	31.55
1090	NASDAQ	PGC	Thu, Dec 30, 2004	32.30	32.30	32.05	32.05
1089	NASDAQ	PGC	Wed, Dec 29, 2004	32.80	32.80	32.33	32.33
1088	NASDAQ	PGC	Tue, Dec 28, 2004	32.40	32.85	32.40	32.85
1087	NASDAQ	PGC	Mon, Dec 27, 2004	32.10	32.26	32.00	32.26
1086	NASDAQ	PGC	Thu, Dec 23, 2004	32.04	32.10	32.04	32.10
1085	NASDAQ	PGC	Wed, Dec 22, 2004	32.15	32.25	32.10	32.14
1084	NASDAQ	PGC	Tue, Dec 21, 2004	31.75	31.98	31.75	31.98
1083	NASDAQ	PGC	Mon, Dec 20, 2004	32.29	32.29	31.75	31.75
1082	NASDAQ	PGC	Fri, Dec 17, 2004	32.60	32.60	32.08	32.29
1081	NASDAQ	PGC	Thu, Dec 16, 2004	32.75	32.75	32.50	32.52
1080	NASDAQ	PGC	Wed, Dec 15, 2004	32.75	32.75	32.57	32.68
1079	NASDAQ	PGC	Tue, Dec 14, 2004	32.50	32.70	32.40	32.70
1078	NASDAQ	PGC	Mon, Dec 13, 2004	32.30	32.75	32.20	32.60
1077	NASDAQ	PGC	Fri, Dec 10, 2004	31.95	32.25	31.50	32.05
1076	NASDAQ	PGC	Thu, Dec 9, 2004	32.00	32.00	31.70	31.95
1075	NASDAQ	PGC	Wed, Dec 8, 2004	31.75	31.85	31.28	31.85
1074	NASDAQ	PGC	Tue, Dec 7, 2004	32.30	32.40	31.85	31.85
1073	NASDAQ	PGC	Mon, Dec 6, 2004	31.90	32.30	31.90	32.21
1072	NASDAQ	PGC	Fri, Dec 3, 2004	32.30	32.30	31.80	31.80
1071	NASDAQ	PGC	Thu, Dec 2, 2004	32.60	32.60	32.26	32.30
1070	NASDAQ	PGC	Wed, Dec 1, 2004	32.62	32.95	32.00	32.60
1069	NASDAQ	PGC	Tue, Nov 30, 2004	32.90	32.90	32.63	32.72
1068	NASDAQ	PGC	Mon, Nov 29, 2004	33.00	33.00	32.69	32.90
1067	NASDAQ	PGC	Fri, Nov 26, 2004	32.20	32.65	32.20	32.65
1066	NASDAQ	PGC	Wed, Nov 24, 2004	31.91	32.45	31.91	32.45
1065	NASDAQ	PGC	Tue, Nov 23, 2004	31.69	32.03	31.69	32.01
1064	NASDAQ	PGC	Mon, Nov 22, 2004	31.15	31.69	31.00	31.69
1063	NASDAQ	PGC	Fri, Nov 19, 2004	31.15	31.25	30.91	31.05
1062	NASDAQ	PGC	Thu, Nov 18, 2004	31.45	31.45	31.30	31.30
1061	NASDAQ	PGC	Wed, Nov 17, 2004	31.50	31.70	31.50	31.55
1060	NASDAQ	PGC	Tue, Nov 16, 2004	32.10	32.10	31.33	31.34
1059	NASDAQ	PGC	Mon, Nov 15, 2004	31.75	32.14	31.75	32.10
1058	NASDAQ	PGC	Fri, Nov 12, 2004	31.60	31.79	31.60	31.75
1057	NASDAQ	PGC	Thu, Nov 11, 2004	31.80	31.95	31.57	31.62
1056	NASDAQ	PGC	Wed, Nov 10, 2004	32.05	32.11	31.92	31.92
1055	NASDAQ	PGC	Tue, Nov 9, 2004	32.30	32.45	31.99	31.99
1054	NASDAQ	PGC	Mon, Nov 8, 2004	32.35	32.43	32.35	32.42
1053	NASDAQ	PGC	Fri, Nov 5, 2004	31.90	32.49	31.90	32.35
1052	NASDAQ	PGC	Thu, Nov 4, 2004	31.40	32.10	31.40	32.10
1051	NASDAQ	PGC	Wed, Nov 3, 2004	31.00	31.45	30.95	31.30
1050	NASDAQ	PGC	Tue, Nov 2, 2004	31.18	31.90	31.15	31.16
1049	NASDAQ	PGC	Mon, Nov 1, 2004	29.70	31.18	29.55	31.18
1048	NASDAQ	PGC	Fri, Oct 29, 2004	30.17	30.17	29.70	29.80
1047	NASDAQ	PGC	Thu, Oct 28, 2004	30.05	30.10	29.80	30.10
1046	NASDAQ	PGC	Wed, Oct 27, 2004	29.85	30.25	29.60	30.20
1045	NASDAQ	PGC	Tue, Oct 26, 2004	29.54	29.85	29.40	29.85
1044	NASDAQ	PGC	Mon, Oct 25, 2004	29.05	29.45	29.03	29.44
1043	NASDAQ	PGC	Fri, Oct 22, 2004	29.85	30.10	29.30	29.30
1042	NASDAQ	PGC	Thu, Oct 21, 2004	29.15	29.70	29.05	29.70
1041	NASDAQ	PGC	Wed, Oct 20, 2004	28.75	29.10	28.75	29.10
1040	NASDAQ	PGC	Tue, Oct 19, 2004	29.22	29.40	28.77	28.77
1039	NASDAQ	PGC	Mon, Oct 18, 2004	29.38	29.58	29.25	29.26
1038	NASDAQ	PGC	Fri, Oct 15, 2004	29.39	29.57	29.39	29.45
1037	NASDAQ	PGC	Thu, Oct 14, 2004	29.75	29.75	29.30	29.30
1036	NASDAQ	PGC	Wed, Oct 13, 2004	28.75	29.78	28.75	29.71
1035	NASDAQ	PGC	Tue, Oct 12, 2004	30.00	30.20	29.85	30.00
1034	NASDAQ	PGC	Mon, Oct 11, 2004	30.15	30.16	30.15	30.16
1033	NASDAQ	PGC	Fri, Oct 8, 2004	30.31	30.40	30.30	30.30
1032	NASDAQ	PGC	Thu, Oct 7, 2004	30.48	30.52	30.48	30.51
1031	NASDAQ	PGC	Wed, Oct 6, 2004	30.45	30.55	30.29	30.55
1030	NASDAQ	PGC	Tue, Oct 5, 2004	30.38	30.50	30.28	30.41
1029	NASDAQ	PGC	Mon, Oct 4, 2004	30.26	30.40	30.20	30.40
1028	NASDAQ	PGC	Fri, Oct 1, 2004	30.25	30.60	30.20	30.56
1027	NASDAQ	PGC	Thu, Sep 30, 2004	30.20	30.40	30.15	30.35
1026	NASDAQ	PGC	Wed, Sep 29, 2004	30.00	30.34	30.00	30.34
1025	NASDAQ	PGC	Tue, Sep 28, 2004	29.75	30.27	29.75	30.27
1024	NASDAQ	PGC	Mon, Sep 27, 2004	29.86	29.86	29.73	29.73
1023	NASDAQ	PGC	Fri, Sep 24, 2004	30.55	30.62	30.00	30.00
1022	NASDAQ	PGC	Thu, Sep 23, 2004	29.95	30.45	29.95	30.41
1021	NASDAQ	PGC	Wed, Sep 22, 2004	30.55	30.56	29.76	29.77
1020	NASDAQ	PGC	Tue, Sep 21, 2004	30.00	30.73	30.00	30.73
1019	NASDAQ	PGC	Mon, Sep 20, 2004	29.64	30.08	29.64	29.91
1018	NASDAQ	PGC	Fri, Sep 17, 2004	30.47	30.47	29.78	29.78
1017	NASDAQ	PGC	Thu, Sep 16, 2004	30.36	30.64	30.24	30.47
1016	NASDAQ	PGC	Wed, Sep 15, 2004	30.09	30.32	30.09	30.32
1015	NASDAQ	PGC	Tue, Sep 14, 2004	30.77	30.91	29.73	30.09
1014	NASDAQ	PGC	Mon, Sep 13, 2004	30.64	30.89	30.38	30.89
1013	NASDAQ	PGC	Fri, Sep 10, 2004	30.22	31.09	30.22	30.82
1012	NASDAQ	PGC	Thu, Sep 9, 2004	29.05	30.18	29.05	30.14
1011	NASDAQ	PGC	Wed, Sep 8, 2004	28.86	29.06	28.86	28.88
1010	NASDAQ	PGC	Tue, Sep 7, 2004	29.46	29.68	29.14	29.14
1009	NASDAQ	PGC	Fri, Sep 3, 2004	29.27	29.50	29.27	29.45
1008	NASDAQ	PGC	Thu, Sep 2, 2004	28.73	29.18	28.18	29.16
1007	NASDAQ	PGC	Wed, Sep 1, 2004	29.32	30.13	29.23	29.23
1006	NASDAQ	PGC	Tue, Aug 31, 2004	29.55	29.65	29.09	29.18
1005	NASDAQ	PGC	Mon, Aug 30, 2004	28.65	29.18	28.60	29.10
1004	NASDAQ	PGC	Fri, Aug 27, 2004	28.17	28.86	28.17	28.78
1003	NASDAQ	PGC	Thu, Aug 26, 2004	27.93	28.06	27.93	27.95
1002	NASDAQ	PGC	Wed, Aug 25, 2004	27.97	28.09	27.97	28.09
1001	NASDAQ	PGC	Tue, Aug 24, 2004	27.88	28.09	27.72	27.85
1000	NASDAQ	PGC	Mon, Aug 23, 2004	27.86	27.86	27.64	27.65
999	NASDAQ	PGC	Fri, Aug 20, 2004	27.27	27.68	27.27	27.68
998	NASDAQ	PGC	Thu, Aug 19, 2004	26.91	27.25	26.91	27.23
997	NASDAQ	PGC	Wed, Aug 18, 2004	26.70	27.24	26.61	27.01
996	NASDAQ	PGC	Tue, Aug 17, 2004	26.80	26.95	26.50	26.56
995	NASDAQ	PGC	Mon, Aug 16, 2004	26.45	26.64	26.31	26.64
994	NASDAQ	PGC	Fri, Aug 13, 2004	26.23	26.45	26.23	26.32
993	NASDAQ	PGC	Thu, Aug 12, 2004	26.41	26.55	26.09	26.09
992	NASDAQ	PGC	Wed, Aug 11, 2004	26.64	26.64	26.46	26.54
991	NASDAQ	PGC	Tue, Aug 10, 2004	26.21	26.75	26.21	26.75
990	NASDAQ	PGC	Mon, Aug 9, 2004	26.45	26.45	26.21	26.21
989	NASDAQ	PGC	Fri, Aug 6, 2004	27.02	27.02	26.45	26.45
988	NASDAQ	PGC	Thu, Aug 5, 2004	27.36	27.46	26.91	27.02
987	NASDAQ	PGC	Wed, Aug 4, 2004	27.97	27.97	27.36	27.36
986	NASDAQ	PGC	Tue, Aug 3, 2004	28.82	28.82	28.11	28.11
985	NASDAQ	PGC	Mon, Aug 2, 2004	28.23	28.41	27.64	28.36
984	NASDAQ	PGC	Fri, Jul 30, 2004	28.53	28.62	28.36	28.36
983	NASDAQ	PGC	Thu, Jul 29, 2004	28.09	28.68	28.09	28.53
982	NASDAQ	PGC	Wed, Jul 28, 2004	28.36	28.36	27.87	27.87
981	NASDAQ	PGC	Tue, Jul 27, 2004	28.36	28.53	28.36	28.49
980	NASDAQ	PGC	Mon, Jul 26, 2004	28.74	28.74	28.27	28.27
979	NASDAQ	PGC	Fri, Jul 23, 2004	29.09	29.35	28.86	28.86
978	NASDAQ	PGC	Thu, Jul 22, 2004	29.62	29.62	28.91	28.91
977	NASDAQ	PGC	Wed, Jul 21, 2004	30.45	30.45	29.63	29.65
976	NASDAQ	PGC	Tue, Jul 20, 2004	29.82	30.36	29.82	30.36
975	NASDAQ	PGC	Mon, Jul 19, 2004	30.00	30.08	29.62	29.75
974	NASDAQ	PGC	Fri, Jul 16, 2004	30.00	30.09	29.86	29.91
973	NASDAQ	PGC	Thu, Jul 15, 2004	30.23	30.36	30.00	30.00
972	NASDAQ	PGC	Wed, Jul 14, 2004	30.23	30.25	30.09	30.09
971	NASDAQ	PGC	Tue, Jul 13, 2004	29.64	30.00	29.32	30.00
970	NASDAQ	PGC	Mon, Jul 12, 2004	29.19	29.50	29.10	29.50
969	NASDAQ	PGC	Fri, Jul 9, 2004	29.20	29.29	29.18	29.18
968	NASDAQ	PGC	Thu, Jul 8, 2004	29.55	30.14	29.34	29.34
967	NASDAQ	PGC	Wed, Jul 7, 2004	29.67	29.68	29.50	29.55
966	NASDAQ	PGC	Tue, Jul 6, 2004	29.55	29.72	29.41	29.67
965	NASDAQ	PGC	Fri, Jul 2, 2004	29.04	29.65	29.04	29.65
964	NASDAQ	PGC	Thu, Jul 1, 2004	29.32	29.41	28.73	29.13
963	NASDAQ	PGC	Wed, Jun 30, 2004	29.08	29.55	28.95	29.20
962	NASDAQ	PGC	Tue, Jun 29, 2004	28.50	29.08	28.49	29.08
961	NASDAQ	PGC	Mon, Jun 28, 2004	29.64	29.64	28.36	28.36
960	NASDAQ	PGC	Fri, Jun 25, 2004	27.86	29.18	27.85	29.18
959	NASDAQ	PGC	Thu, Jun 24, 2004	27.45	27.93	27.45	27.75
958	NASDAQ	PGC	Wed, Jun 23, 2004	27.45	27.45	27.00	27.27
957	NASDAQ	PGC	Tue, Jun 22, 2004	27.82	28.00	27.55	27.55
956	NASDAQ	PGC	Mon, Jun 21, 2004	27.50	27.64	27.49	27.64
955	NASDAQ	PGC	Fri, Jun 18, 2004	28.32	28.32	27.45	27.64
954	NASDAQ	PGC	Thu, Jun 17, 2004	28.00	28.32	27.75	28.32
953	NASDAQ	PGC	Wed, Jun 16, 2004	27.95	28.15	27.95	28.14
952	NASDAQ	PGC	Tue, Jun 15, 2004	27.62	27.82	27.43	27.82
951	NASDAQ	PGC	Mon, Jun 14, 2004	28.73	28.74	27.61	27.61
950	NASDAQ	PGC	Thu, Jun 10, 2004	29.00	29.00	28.41	28.85
949	NASDAQ	PGC	Wed, Jun 9, 2004	29.45	29.55	28.89	29.14
948	NASDAQ	PGC	Tue, Jun 8, 2004	29.09	29.32	29.09	29.32
947	NASDAQ	PGC	Mon, Jun 7, 2004	29.36	29.64	29.27	29.59
946	NASDAQ	PGC	Fri, Jun 4, 2004	28.86	29.41	28.73	29.15
945	NASDAQ	PGC	Thu, Jun 3, 2004	28.68	29.60	28.55	29.09
944	NASDAQ	PGC	Wed, Jun 2, 2004	29.18	29.27	28.18	28.68
943	NASDAQ	PGC	Tue, Jun 1, 2004	27.64	28.99	27.64	28.99
942	NASDAQ	PGC	Fri, May 28, 2004	28.18	28.18	27.41	27.41
941	NASDAQ	PGC	Thu, May 27, 2004	28.27	28.27	27.97	28.13
940	NASDAQ	PGC	Wed, May 26, 2004	27.93	28.13	27.93	28.13
939	NASDAQ	PGC	Tue, May 25, 2004	26.82	27.95	26.82	27.95
938	NASDAQ	PGC	Mon, May 24, 2004	26.09	26.82	26.09	26.82
937	NASDAQ	PGC	Fri, May 21, 2004	25.68	26.13	25.35	25.95
936	NASDAQ	PGC	Thu, May 20, 2004	26.59	27.05	25.46	25.68
935	NASDAQ	PGC	Wed, May 19, 2004	27.05	27.18	26.59	26.59
934	NASDAQ	PGC	Tue, May 18, 2004	27.50	27.69	27.00	27.00
933	NASDAQ	PGC	Mon, May 17, 2004	27.41	27.41	26.86	27.27
932	NASDAQ	PGC	Fri, May 14, 2004	27.27	27.86	27.27	27.64
931	NASDAQ	PGC	Thu, May 13, 2004	27.69	27.69	27.27	27.36
930	NASDAQ	PGC	Wed, May 12, 2004	27.12	27.95	26.95	27.68
929	NASDAQ	PGC	Tue, May 11, 2004	27.27	27.27	26.98	27.25
928	NASDAQ	PGC	Mon, May 10, 2004	27.28	27.45	27.09	27.09
927	NASDAQ	PGC	Fri, May 7, 2004	28.50	28.68	27.29	27.29
926	NASDAQ	PGC	Thu, May 6, 2004	28.46	28.46	27.82	28.27
925	NASDAQ	PGC	Wed, May 5, 2004	28.95	28.95	28.42	28.45
924	NASDAQ	PGC	Tue, May 4, 2004	28.69	29.00	28.68	28.82
923	NASDAQ	PGC	Mon, May 3, 2004	28.92	29.14	28.82	28.83
922	NASDAQ	PGC	Fri, Apr 30, 2004	29.18	29.32	28.56	28.91
921	NASDAQ	PGC	Thu, Apr 29, 2004	29.65	30.09	28.91	28.95
920	NASDAQ	PGC	Wed, Apr 28, 2004	30.91	30.91	30.23	30.34
919	NASDAQ	PGC	Tue, Apr 27, 2004	31.09	31.32	30.69	31.09
918	NASDAQ	PGC	Mon, Apr 26, 2004	31.09	31.17	30.91	30.91
917	NASDAQ	PGC	Fri, Apr 23, 2004	30.89	30.89	30.38	30.86
916	NASDAQ	PGC	Thu, Apr 22, 2004	29.71	30.82	29.29	30.82
915	NASDAQ	PGC	Wed, Apr 21, 2004	29.55	30.00	29.32	29.53
914	NASDAQ	PGC	Tue, Apr 20, 2004	30.36	30.86	29.86	29.86
913	NASDAQ	PGC	Mon, Apr 19, 2004	30.18	30.18	30.01	30.17
912	NASDAQ	PGC	Fri, Apr 16, 2004	30.30	30.68	30.23	30.35
911	NASDAQ	PGC	Thu, Apr 15, 2004	30.53	30.82	30.11	30.15
910	NASDAQ	PGC	Wed, Apr 14, 2004	30.52	30.82	30.01	30.42
909	NASDAQ	PGC	Tue, Apr 13, 2004	30.00	30.75	30.00	30.75
908	NASDAQ	PGC	Mon, Apr 12, 2004	31.76	31.82	29.82	29.82
907	NASDAQ	PGC	Thu, Apr 8, 2004	31.14	31.77	31.14	31.42
906	NASDAQ	PGC	Wed, Apr 7, 2004	31.00	31.01	30.45	30.91
905	NASDAQ	PGC	Tue, Apr 6, 2004	32.27	32.27	31.23	31.23
904	NASDAQ	PGC	Mon, Apr 5, 2004	31.82	32.25	31.36	32.05
903	NASDAQ	PGC	Fri, Apr 2, 2004	31.20	31.74	31.02	31.66
902	NASDAQ	PGC	Thu, Apr 1, 2004	30.55	31.08	30.55	31.08
901	NASDAQ	PGC	Wed, Mar 31, 2004	30.23	30.78	30.20	30.78
900	NASDAQ	PGC	Tue, Mar 30, 2004	30.00	30.18	29.91	30.08
899	NASDAQ	PGC	Mon, Mar 29, 2004	29.77	30.18	29.77	30.00
898	NASDAQ	PGC	Fri, Mar 26, 2004	29.32	30.00	29.32	29.65
897	NASDAQ	PGC	Thu, Mar 25, 2004	28.86	29.32	28.71	29.32
896	NASDAQ	PGC	Wed, Mar 24, 2004	28.55	28.80	28.45	28.64
895	NASDAQ	PGC	Tue, Mar 23, 2004	28.01	28.66	27.73	28.66
894	NASDAQ	PGC	Mon, Mar 22, 2004	28.82	28.86	28.00	28.00
893	NASDAQ	PGC	Fri, Mar 19, 2004	29.05	29.05	28.56	28.74
892	NASDAQ	PGC	Thu, Mar 18, 2004	29.55	29.55	28.82	28.83
891	NASDAQ	PGC	Wed, Mar 17, 2004	29.55	29.95	29.44	29.69
890	NASDAQ	PGC	Tue, Mar 16, 2004	29.00	29.32	28.49	29.32
889	NASDAQ	PGC	Mon, Mar 15, 2004	30.37	30.37	28.91	28.91
888	NASDAQ	PGC	Fri, Mar 12, 2004	29.09	30.45	29.02	30.45
887	NASDAQ	PGC	Thu, Mar 11, 2004	29.68	29.68	29.09	29.09
886	NASDAQ	PGC	Wed, Mar 10, 2004	30.23	30.23	29.82	29.82
885	NASDAQ	PGC	Tue, Mar 9, 2004	30.05	30.05	30.00	30.00
884	NASDAQ	PGC	Mon, Mar 8, 2004	30.19	30.37	30.19	30.23
883	NASDAQ	PGC	Fri, Mar 5, 2004	30.65	30.68	30.00	30.06
882	NASDAQ	PGC	Thu, Mar 4, 2004	30.01	30.54	30.00	30.54
881	NASDAQ	PGC	Wed, Mar 3, 2004	30.73	30.86	30.00	30.10
880	NASDAQ	PGC	Tue, Mar 2, 2004	30.92	30.92	30.72	30.75
879	NASDAQ	PGC	Mon, Mar 1, 2004	30.78	31.00	30.45	31.00
878	NASDAQ	PGC	Fri, Feb 27, 2004	30.92	31.17	30.92	31.01
877	NASDAQ	PGC	Thu, Feb 26, 2004	30.14	30.92	30.14	30.92
876	NASDAQ	PGC	Wed, Feb 25, 2004	29.78	30.14	29.78	30.14
875	NASDAQ	PGC	Tue, Feb 24, 2004	29.73	30.14	29.73	30.01
874	NASDAQ	PGC	Mon, Feb 23, 2004	29.63	29.97	29.55	29.62
873	NASDAQ	PGC	Fri, Feb 20, 2004	29.60	29.85	29.23	29.84
872	NASDAQ	PGC	Thu, Feb 19, 2004	29.91	30.14	29.45	29.59
871	NASDAQ	PGC	Wed, Feb 18, 2004	29.45	29.75	29.45	29.75
870	NASDAQ	PGC	Tue, Feb 17, 2004	28.86	29.36	28.85	29.27
869	NASDAQ	PGC	Fri, Feb 13, 2004	30.75	30.75	28.42	28.64
868	NASDAQ	PGC	Thu, Feb 12, 2004	30.77	31.09	30.77	30.91
867	NASDAQ	PGC	Wed, Feb 11, 2004	30.91	31.09	30.91	31.09
866	NASDAQ	PGC	Tue, Feb 10, 2004	30.70	30.91	30.70	30.91
865	NASDAQ	PGC	Mon, Feb 9, 2004	30.36	30.43	30.14	30.43
864	NASDAQ	PGC	Fri, Feb 6, 2004	30.04	30.50	29.59	30.14
863	NASDAQ	PGC	Thu, Feb 5, 2004	30.45	30.45	30.00	30.33
862	NASDAQ	PGC	Wed, Feb 4, 2004	30.68	30.91	30.23	30.23
861	NASDAQ	PGC	Tue, Feb 3, 2004	30.51	30.91	30.45	30.91
860	NASDAQ	PGC	Mon, Feb 2, 2004	30.27	31.09	30.00	30.74
859	NASDAQ	PGC	Fri, Jan 30, 2004	30.45	31.14	30.01	30.59
858	NASDAQ	PGC	Thu, Jan 29, 2004	29.32	30.00	29.29	30.00
857	NASDAQ	PGC	Wed, Jan 28, 2004	31.18	31.35	29.55	29.55
856	NASDAQ	PGC	Tue, Jan 27, 2004	31.18	31.18	30.36	30.95
855	NASDAQ	PGC	Mon, Jan 26, 2004	28.86	31.55	28.64	31.53
854	NASDAQ	PGC	Fri, Jan 23, 2004	29.09	29.77	28.65	29.09
853	NASDAQ	PGC	Thu, Jan 22, 2004	29.77	29.84	29.35	29.35
852	NASDAQ	PGC	Wed, Jan 21, 2004	29.55	29.55	29.32	29.55
851	NASDAQ	PGC	Tue, Jan 20, 2004	29.29	29.32	28.41	29.32
850	NASDAQ	PGC	Fri, Jan 16, 2004	29.09	30.55	28.66	29.07
849	NASDAQ	PGC	Thu, Jan 15, 2004	29.27	29.54	28.87	28.91
848	NASDAQ	PGC	Wed, Jan 14, 2004	29.09	29.55	29.09	29.09
847	NASDAQ	PGC	Tue, Jan 13, 2004	29.73	29.73	29.09	29.55
846	NASDAQ	PGC	Mon, Jan 12, 2004	28.91	29.54	28.55	29.54
845	NASDAQ	PGC	Fri, Jan 9, 2004	28.86	28.97	28.47	28.89
844	NASDAQ	PGC	Thu, Jan 8, 2004	29.07	29.09	29.07	29.09
843	NASDAQ	PGC	Wed, Jan 7, 2004	29.09	29.09	28.55	29.07
842	NASDAQ	PGC	Tue, Jan 6, 2004	28.49	29.14	28.45	29.14
841	NASDAQ	PGC	Mon, Jan 5, 2004	28.68	28.82	28.18	28.49
840	NASDAQ	PGC	Fri, Jan 2, 2004	28.41	28.82	28.18	28.19
839	NASDAQ	PGC	Wed, Dec 31, 2003	29.09	29.10	28.18	28.18
838	NASDAQ	PGC	Tue, Dec 30, 2003	29.55	29.77	29.32	29.32
837	NASDAQ	PGC	Mon, Dec 29, 2003	28.65	29.77	28.65	29.64
836	NASDAQ	PGC	Fri, Dec 26, 2003	29.05	29.05	28.15	28.43
835	NASDAQ	PGC	Wed, Dec 24, 2003	28.68	29.05	28.68	29.05
834	NASDAQ	PGC	Tue, Dec 23, 2003	29.09	29.09	28.65	29.09
833	NASDAQ	PGC	Mon, Dec 22, 2003	27.95	29.09	27.95	29.09
832	NASDAQ	PGC	Fri, Dec 19, 2003	28.65	28.65	27.36	27.95
831	NASDAQ	PGC	Thu, Dec 18, 2003	27.95	29.07	27.73	28.64
830	NASDAQ	PGC	Wed, Dec 17, 2003	28.35	28.35	27.72	28.18
829	NASDAQ	PGC	Tue, Dec 16, 2003	27.64	28.35	27.27	28.35
828	NASDAQ	PGC	Mon, Dec 15, 2003	28.64	28.87	27.79	27.79
827	NASDAQ	PGC	Fri, Dec 12, 2003	28.05	28.41	28.05	28.41
826	NASDAQ	PGC	Thu, Dec 11, 2003	28.14	28.48	27.59	27.82
825	NASDAQ	PGC	Wed, Dec 10, 2003	27.82	28.05	27.50	27.91
824	NASDAQ	PGC	Tue, Dec 9, 2003	28.75	28.84	27.78	28.05
823	NASDAQ	PGC	Mon, Dec 8, 2003	28.64	28.77	28.00	28.64
822	NASDAQ	PGC	Fri, Dec 5, 2003	28.86	28.86	28.18	28.45
821	NASDAQ	PGC	Thu, Dec 4, 2003	29.09	29.32	28.45	28.64
820	NASDAQ	PGC	Wed, Dec 3, 2003	29.45	29.64	29.00	29.09
819	NASDAQ	PGC	Tue, Dec 2, 2003	29.09	29.27	28.91	29.27
818	NASDAQ	PGC	Mon, Dec 1, 2003	28.41	28.86	28.18	28.86
817	NASDAQ	PGC	Fri, Nov 28, 2003	29.09	29.09	28.01	28.18
816	NASDAQ	PGC	Wed, Nov 26, 2003	28.42	29.09	28.37	29.09
815	NASDAQ	PGC	Tue, Nov 25, 2003	28.95	29.09	28.19	28.19
814	NASDAQ	PGC	Mon, Nov 24, 2003	29.09	29.31	28.44	28.73
813	NASDAQ	PGC	Fri, Nov 21, 2003	28.01	29.07	28.01	28.86
812	NASDAQ	PGC	Thu, Nov 20, 2003	29.09	29.09	28.20	28.24
811	NASDAQ	PGC	Wed, Nov 19, 2003	29.10	29.54	28.86	29.54
810	NASDAQ	PGC	Tue, Nov 18, 2003	29.45	29.55	29.09	29.09
809	NASDAQ	PGC	Mon, Nov 17, 2003	29.32	29.55	28.65	29.12
808	NASDAQ	PGC	Fri, Nov 14, 2003	29.65	29.65	29.09	29.09
807	NASDAQ	PGC	Thu, Nov 13, 2003	29.27	30.09	29.27	29.50
806	NASDAQ	PGC	Wed, Nov 12, 2003	29.05	29.52	29.05	29.39
805	NASDAQ	PGC	Tue, Nov 11, 2003	29.18	29.18	28.18	28.84
804	NASDAQ	PGC	Mon, Nov 10, 2003	29.14	29.58	29.14	29.20
803	NASDAQ	PGC	Fri, Nov 7, 2003	29.77	30.00	29.22	29.23
802	NASDAQ	PGC	Thu, Nov 6, 2003	29.55	29.73	29.14	29.73
801	NASDAQ	PGC	Wed, Nov 5, 2003	30.00	30.00	29.45	29.45
800	NASDAQ	PGC	Tue, Nov 4, 2003	30.09	30.23	30.00	30.00
799	NASDAQ	PGC	Mon, Nov 3, 2003	29.36	30.09	29.10	30.09
798	NASDAQ	PGC	Fri, Oct 31, 2003	29.09	29.91	29.09	29.14
797	NASDAQ	PGC	Thu, Oct 30, 2003	29.95	30.00	29.01	29.02
796	NASDAQ	PGC	Wed, Oct 29, 2003	29.46	29.75	29.22	29.73
795	NASDAQ	PGC	Tue, Oct 28, 2003	28.55	29.31	28.55	29.31
794	NASDAQ	PGC	Mon, Oct 27, 2003	27.36	28.32	27.36	28.32
793	NASDAQ	PGC	Fri, Oct 24, 2003	27.23	27.45	27.06	27.36
792	NASDAQ	PGC	Thu, Oct 23, 2003	27.39	27.73	27.39	27.45
791	NASDAQ	PGC	Wed, Oct 22, 2003	27.95	28.17	27.45	27.45
790	NASDAQ	PGC	Tue, Oct 21, 2003	28.18	28.86	28.18	28.41
789	NASDAQ	PGC	Mon, Oct 20, 2003	28.50	28.64	28.18	28.18
788	NASDAQ	PGC	Fri, Oct 17, 2003	29.48	29.48	28.41	28.50
787	NASDAQ	PGC	Thu, Oct 16, 2003	29.41	29.55	29.09	29.25
786	NASDAQ	PGC	Wed, Oct 15, 2003	29.64	29.64	29.09	29.36
785	NASDAQ	PGC	Tue, Oct 14, 2003	29.09	29.75	29.09	29.50
784	NASDAQ	PGC	Mon, Oct 13, 2003	28.64	29.09	28.64	29.09
783	NASDAQ	PGC	Fri, Oct 10, 2003	28.44	28.64	28.43	28.62
782	NASDAQ	PGC	Thu, Oct 9, 2003	29.74	29.75	28.43	28.43
781	NASDAQ	PGC	Wed, Oct 8, 2003	28.64	29.32	28.25	28.87
780	NASDAQ	PGC	Tue, Oct 7, 2003	28.73	29.09	28.64	29.09
779	NASDAQ	PGC	Mon, Oct 6, 2003	28.86	29.55	28.68	29.10
778	NASDAQ	PGC	Fri, Oct 3, 2003	28.50	29.09	28.50	29.09
777	NASDAQ	PGC	Thu, Oct 2, 2003	29.30	29.55	28.27	28.27
776	NASDAQ	PGC	Wed, Oct 1, 2003	28.61	29.54	28.61	29.53
775	NASDAQ	PGC	Tue, Sep 30, 2003	28.78	28.85	27.93	28.25
774	NASDAQ	PGC	Mon, Sep 29, 2003	28.53	29.45	27.50	28.97
773	NASDAQ	PGC	Fri, Sep 26, 2003	28.51	29.34	27.77	28.51
772	NASDAQ	PGC	Thu, Sep 25, 2003	28.97	30.79	28.18	28.18
771	NASDAQ	PGC	Wed, Sep 24, 2003	29.14	29.59	29.13	29.17
770	NASDAQ	PGC	Tue, Sep 23, 2003	28.93	29.75	28.72	29.41
769	NASDAQ	PGC	Mon, Sep 22, 2003	29.55	29.75	27.52	29.13
768	NASDAQ	PGC	Fri, Sep 19, 2003	28.97	29.74	28.97	29.63
767	NASDAQ	PGC	Thu, Sep 18, 2003	29.13	29.13	28.72	29.01
766	NASDAQ	PGC	Wed, Sep 17, 2003	29.24	29.24	28.72	29.10
765	NASDAQ	PGC	Tue, Sep 16, 2003	28.93	29.34	28.93	29.24
764	NASDAQ	PGC	Mon, Sep 15, 2003	28.51	29.55	28.51	28.85
763	NASDAQ	PGC	Fri, Sep 12, 2003	26.86	28.41	26.78	28.41
762	NASDAQ	PGC	Thu, Sep 11, 2003	26.86	26.98	26.45	26.98
761	NASDAQ	PGC	Wed, Sep 10, 2003	27.36	27.85	26.67	26.69
760	NASDAQ	PGC	Tue, Sep 9, 2003	27.48	27.48	27.36	27.36
759	NASDAQ	PGC	Mon, Sep 8, 2003	28.51	28.64	27.69	27.89
758	NASDAQ	PGC	Fri, Sep 5, 2003	28.13	28.72	28.10	28.31
757	NASDAQ	PGC	Thu, Sep 4, 2003	28.30	28.51	28.10	28.14
756	NASDAQ	PGC	Wed, Sep 3, 2003	27.93	28.30	27.85	28.30
755	NASDAQ	PGC	Tue, Sep 2, 2003	27.27	27.93	27.11	27.93
754	NASDAQ	PGC	Fri, Aug 29, 2003	27.24	27.52	26.03	27.48
753	NASDAQ	PGC	Thu, Aug 28, 2003	28.00	28.00	26.94	27.23
752	NASDAQ	PGC	Wed, Aug 27, 2003	27.27	27.89	27.27	27.89
751	NASDAQ	PGC	Tue, Aug 26, 2003	26.20	26.86	25.74	26.86
750	NASDAQ	PGC	Mon, Aug 25, 2003	27.52	27.52	26.94	26.94
749	NASDAQ	PGC	Fri, Aug 22, 2003	29.34	29.34	27.62	27.62
748	NASDAQ	PGC	Thu, Aug 21, 2003	29.11	29.32	29.11	29.11
747	NASDAQ	PGC	Wed, Aug 20, 2003	29.55	29.65	29.07	29.12
746	NASDAQ	PGC	Tue, Aug 19, 2003	29.63	29.75	29.11	29.75
745	NASDAQ	PGC	Mon, Aug 18, 2003	28.68	29.63	28.27	29.63
744	NASDAQ	PGC	Fri, Aug 15, 2003	28.68	28.68	28.68	28.68
743	NASDAQ	PGC	Thu, Aug 14, 2003	28.51	28.68	28.27	28.68
742	NASDAQ	PGC	Wed, Aug 13, 2003	28.35	28.35	28.11	28.29
741	NASDAQ	PGC	Tue, Aug 12, 2003	28.10	28.14	28.10	28.14
740	NASDAQ	PGC	Mon, Aug 11, 2003	28.27	28.51	28.27	28.51
739	NASDAQ	PGC	Fri, Aug 8, 2003	28.51	28.51	28.02	28.10
738	NASDAQ	PGC	Thu, Aug 7, 2003	28.72	28.72	28.10	28.31
737	NASDAQ	PGC	Wed, Aug 6, 2003	28.74	28.93	27.07	28.93
736	NASDAQ	PGC	Tue, Aug 5, 2003	29.01	29.01	28.74	28.74
735	NASDAQ	PGC	Mon, Aug 4, 2003	29.04	29.04	28.72	29.01
734	NASDAQ	PGC	Fri, Aug 1, 2003	29.35	29.35	28.49	28.93
733	NASDAQ	PGC	Thu, Jul 31, 2003	29.55	29.63	29.38	29.63
732	NASDAQ	PGC	Wed, Jul 30, 2003	28.93	29.55	28.51	29.55
731	NASDAQ	PGC	Tue, Jul 29, 2003	28.93	29.26	28.72	28.72
730	NASDAQ	PGC	Mon, Jul 28, 2003	29.22	29.26	28.71	28.93
729	NASDAQ	PGC	Fri, Jul 25, 2003	27.48	28.84	27.48	28.39
728	NASDAQ	PGC	Thu, Jul 24, 2003	27.60	28.84	27.31	27.36
727	NASDAQ	PGC	Wed, Jul 23, 2003	27.11	27.68	27.11	27.60
726	NASDAQ	PGC	Tue, Jul 22, 2003	26.45	27.36	26.45	27.36
725	NASDAQ	PGC	Mon, Jul 21, 2003	28.32	28.32	26.26	26.26
724	NASDAQ	PGC	Fri, Jul 18, 2003	28.97	28.97	28.48	28.48
723	NASDAQ	PGC	Thu, Jul 17, 2003	29.54	29.55	29.13	29.14
722	NASDAQ	PGC	Wed, Jul 16, 2003	29.34	29.34	29.13	29.34
721	NASDAQ	PGC	Tue, Jul 15, 2003	29.41	29.50	29.41	29.50
720	NASDAQ	PGC	Mon, Jul 14, 2003	29.34	29.61	29.27	29.61
719	NASDAQ	PGC	Fri, Jul 11, 2003	28.68	29.34	28.68	29.34
718	NASDAQ	PGC	Thu, Jul 10, 2003	28.51	28.72	28.51	28.55
717	NASDAQ	PGC	Wed, Jul 9, 2003	28.93	29.31	28.76	28.76
716	NASDAQ	PGC	Tue, Jul 8, 2003	29.34	29.34	28.51	29.16
715	NASDAQ	PGC	Mon, Jul 7, 2003	29.17	29.34	29.13	29.14
714	NASDAQ	PGC	Thu, Jul 3, 2003	29.26	29.26	29.17	29.17
713	NASDAQ	PGC	Wed, Jul 2, 2003	27.27	29.18	27.27	29.09
712	NASDAQ	PGC	Tue, Jul 1, 2003	26.68	27.27	26.45	27.27
711	NASDAQ	PGC	Mon, Jun 30, 2003	25.41	26.47	25.29	26.47
710	NASDAQ	PGC	Fri, Jun 27, 2003	26.86	26.86	26.45	26.45
709	NASDAQ	PGC	Thu, Jun 26, 2003	26.45	26.86	26.45	26.86
708	NASDAQ	PGC	Wed, Jun 25, 2003	26.65	26.86	26.65	26.65
707	NASDAQ	PGC	Tue, Jun 24, 2003	27.11	27.11	26.45	26.86
706	NASDAQ	PGC	Mon, Jun 23, 2003	28.31	28.51	27.25	27.28
705	NASDAQ	PGC	Fri, Jun 20, 2003	28.77	29.12	28.31	28.31
704	NASDAQ	PGC	Thu, Jun 19, 2003	29.55	29.55	28.93	28.93
703	NASDAQ	PGC	Wed, Jun 18, 2003	29.71	29.99	29.55	29.55
702	NASDAQ	PGC	Tue, Jun 17, 2003	29.38	29.71	29.35	29.71
701	NASDAQ	PGC	Mon, Jun 16, 2003	28.10	28.93	28.10	28.93
700	NASDAQ	PGC	Fri, Jun 13, 2003	29.34	29.34	27.95	27.95
699	NASDAQ	PGC	Thu, Jun 12, 2003	29.75	29.75	29.01	29.34
698	NASDAQ	PGC	Wed, Jun 11, 2003	29.75	29.75	29.37	29.50
697	NASDAQ	PGC	Tue, Jun 10, 2003	29.55	29.99	29.55	29.99
696	NASDAQ	PGC	Mon, Jun 9, 2003	28.97	29.38	28.97	29.38
695	NASDAQ	PGC	Fri, Jun 6, 2003	28.72	29.17	28.51	28.97
694	NASDAQ	PGC	Thu, Jun 5, 2003	27.48	28.51	27.48	28.51
693	NASDAQ	PGC	Wed, Jun 4, 2003	27.69	28.06	27.07	27.07
692	NASDAQ	PGC	Tue, Jun 3, 2003	26.65	27.48	26.65	27.46
691	NASDAQ	PGC	Mon, Jun 2, 2003	26.23	26.69	26.23	26.69
690	NASDAQ	PGC	Fri, May 30, 2003	25.21	26.24	25.21	25.83
689	NASDAQ	PGC	Thu, May 29, 2003	24.59	25.21	24.59	24.98
688	NASDAQ	PGC	Wed, May 28, 2003	23.76	24.38	23.76	24.38
687	NASDAQ	PGC	Tue, May 27, 2003	23.23	23.97	23.23	23.97
686	NASDAQ	PGC	Fri, May 23, 2003	23.72	23.72	22.93	23.26
685	NASDAQ	PGC	Thu, May 22, 2003	22.93	23.72	22.93	23.72
684	NASDAQ	PGC	Wed, May 21, 2003	22.52	23.14	22.52	22.93
683	NASDAQ	PGC	Tue, May 20, 2003	23.55	23.55	22.74	23.14
682	NASDAQ	PGC	Mon, May 19, 2003	24.30	24.30	23.76	23.76
681	NASDAQ	PGC	Fri, May 16, 2003	24.84	24.84	24.08	24.08
680	NASDAQ	PGC	Thu, May 15, 2003	25.41	25.43	25.00	25.04
679	NASDAQ	PGC	Wed, May 14, 2003	26.06	26.24	25.21	25.21
678	NASDAQ	PGC	Tue, May 13, 2003	25.21	25.41	25.21	25.23
677	NASDAQ	PGC	Mon, May 12, 2003	25.15	25.15	24.79	24.88
676	NASDAQ	PGC	Fri, May 9, 2003	25.00	25.41	25.00	25.21
675	NASDAQ	PGC	Thu, May 8, 2003	24.79	25.00	24.78	25.00
674	NASDAQ	PGC	Wed, May 7, 2003	24.80	24.80	24.59	24.60
673	NASDAQ	PGC	Tue, May 6, 2003	25.00	25.21	24.79	24.79
672	NASDAQ	PGC	Mon, May 5, 2003	24.78	25.11	24.59	24.59
671	NASDAQ	PGC	Fri, May 2, 2003	23.97	24.30	23.80	24.30
670	NASDAQ	PGC	Thu, May 1, 2003	23.55	23.97	23.55	23.97
669	NASDAQ	PGC	Wed, Apr 30, 2003	23.84	23.97	23.55	23.77
668	NASDAQ	PGC	Tue, Apr 29, 2003	24.01	24.01	23.78	23.78
667	NASDAQ	PGC	Mon, Apr 28, 2003	23.79	24.01	23.79	24.01
666	NASDAQ	PGC	Fri, Apr 25, 2003	23.55	23.97	23.55	23.58
665	NASDAQ	PGC	Thu, Apr 24, 2003	23.39	23.40	23.14	23.14
664	NASDAQ	PGC	Wed, Apr 23, 2003	24.38	24.38	23.60	23.60
663	NASDAQ	PGC	Tue, Apr 22, 2003	24.22	24.22	23.81	23.97
662	NASDAQ	PGC	Mon, Apr 21, 2003	24.38	24.38	24.22	24.22
661	NASDAQ	PGC	Thu, Apr 17, 2003	24.18	24.38	24.18	24.38
660	NASDAQ	PGC	Wed, Apr 16, 2003	24.79	24.79	24.17	24.17
659	NASDAQ	PGC	Tue, Apr 15, 2003	23.76	24.79	23.76	24.79
658	NASDAQ	PGC	Mon, Apr 14, 2003	23.76	24.59	23.76	23.98
657	NASDAQ	PGC	Fri, Apr 11, 2003	24.59	24.59	23.97	23.97
656	NASDAQ	PGC	Thu, Apr 10, 2003	25.00	25.21	24.59	24.79
655	NASDAQ	PGC	Wed, Apr 9, 2003	25.21	25.41	24.79	24.79
654	NASDAQ	PGC	Tue, Apr 8, 2003	25.83	25.83	24.79	25.00
653	NASDAQ	PGC	Mon, Apr 7, 2003	24.79	25.33	24.59	24.60
652	NASDAQ	PGC	Fri, Apr 4, 2003	24.38	25.41	24.38	24.59
651	NASDAQ	PGC	Thu, Apr 3, 2003	23.31	24.38	23.18	24.38
650	NASDAQ	PGC	Wed, Apr 2, 2003	22.73	23.76	22.53	23.18
649	NASDAQ	PGC	Tue, Apr 1, 2003	20.67	22.73	20.67	22.52
648	NASDAQ	PGC	Mon, Mar 31, 2003	22.11	22.31	20.70	20.70
647	NASDAQ	PGC	Fri, Mar 28, 2003	22.52	22.93	22.33	22.33
646	NASDAQ	PGC	Thu, Mar 27, 2003	22.94	22.94	22.73	22.77
645	NASDAQ	PGC	Wed, Mar 26, 2003	24.17	24.26	23.14	23.14
644	NASDAQ	PGC	Tue, Mar 25, 2003	24.34	24.59	24.28	24.38
643	NASDAQ	PGC	Mon, Mar 24, 2003	23.98	24.59	23.98	24.17
642	NASDAQ	PGC	Fri, Mar 21, 2003	24.38	24.59	24.17	24.38
641	NASDAQ	PGC	Thu, Mar 20, 2003	23.35	24.59	23.35	24.59
640	NASDAQ	PGC	Wed, Mar 19, 2003	23.22	23.55	23.22	23.55
639	NASDAQ	PGC	Tue, Mar 18, 2003	23.64	23.64	23.06	23.23
638	NASDAQ	PGC	Mon, Mar 17, 2003	22.52	23.84	22.52	23.84
637	NASDAQ	PGC	Fri, Mar 14, 2003	22.74	23.76	22.31	22.31
636	NASDAQ	PGC	Thu, Mar 13, 2003	22.52	22.93	22.52	22.93
635	NASDAQ	PGC	Wed, Mar 12, 2003	21.90	22.31	21.90	22.31
634	NASDAQ	PGC	Tue, Mar 11, 2003	22.03	22.19	22.03	22.19
633	NASDAQ	PGC	Mon, Mar 10, 2003	22.77	22.77	22.11	22.11
632	NASDAQ	PGC	Fri, Mar 7, 2003	22.93	22.98	22.93	22.98
631	NASDAQ	PGC	Thu, Mar 6, 2003	23.15	23.15	22.72	22.77
630	NASDAQ	PGC	Wed, Mar 5, 2003	23.43	23.55	23.18	23.18
629	NASDAQ	PGC	Tue, Mar 4, 2003	22.73	23.75	22.73	23.43
628	NASDAQ	PGC	Mon, Mar 3, 2003	23.14	23.14	22.31	22.73
627	NASDAQ	PGC	Fri, Feb 28, 2003	23.55	23.76	22.93	22.93
626	NASDAQ	PGC	Thu, Feb 27, 2003	23.76	23.97	23.60	23.97
625	NASDAQ	PGC	Wed, Feb 26, 2003	23.39	23.74	23.22	23.52
624	NASDAQ	PGC	Tue, Feb 25, 2003	24.05	24.05	23.55	23.60
623	NASDAQ	PGC	Mon, Feb 24, 2003	23.97	24.55	23.55	24.01
622	NASDAQ	PGC	Fri, Feb 21, 2003	23.76	24.17	23.32	24.01
621	NASDAQ	PGC	Thu, Feb 20, 2003	23.76	23.97	23.35	23.97
620	NASDAQ	PGC	Wed, Feb 19, 2003	23.76	23.76	23.14	23.76
619	NASDAQ	PGC	Tue, Feb 18, 2003	23.35	23.97	23.35	23.76
618	NASDAQ	PGC	Fri, Feb 14, 2003	23.13	23.14	22.52	23.14
617	NASDAQ	PGC	Thu, Feb 13, 2003	22.73	23.14	22.73	23.14
616	NASDAQ	PGC	Wed, Feb 12, 2003	22.27	23.14	22.27	22.74
615	NASDAQ	PGC	Tue, Feb 11, 2003	21.49	22.27	20.66	22.27
614	NASDAQ	PGC	Mon, Feb 10, 2003	21.70	21.74	21.07	21.49
613	NASDAQ	PGC	Fri, Feb 7, 2003	22.93	22.93	21.69	21.69
612	NASDAQ	PGC	Thu, Feb 6, 2003	23.14	23.14	22.93	22.93
611	NASDAQ	PGC	Wed, Feb 5, 2003	23.65	23.76	23.35	23.35
610	NASDAQ	PGC	Tue, Feb 4, 2003	23.68	23.76	23.55	23.70
609	NASDAQ	PGC	Mon, Feb 3, 2003	24.12	24.20	23.86	23.86
608	NASDAQ	PGC	Fri, Jan 31, 2003	24.38	24.38	23.76	23.98
607	NASDAQ	PGC	Thu, Jan 30, 2003	23.55	24.58	23.52	24.17
606	NASDAQ	PGC	Wed, Jan 29, 2003	23.55	23.55	23.35	23.55
605	NASDAQ	PGC	Tue, Jan 28, 2003	23.35	23.96	22.93	23.74
604	NASDAQ	PGC	Mon, Jan 27, 2003	24.42	24.42	23.55	23.55
603	NASDAQ	PGC	Fri, Jan 24, 2003	24.38	24.54	24.17	24.37
602	NASDAQ	PGC	Thu, Jan 23, 2003	24.59	24.59	24.17	24.59
601	NASDAQ	PGC	Wed, Jan 22, 2003	24.79	24.79	24.46	24.59
600	NASDAQ	PGC	Tue, Jan 21, 2003	24.46	25.00	24.46	24.46
599	NASDAQ	PGC	Fri, Jan 17, 2003	24.05	24.38	23.22	24.38
598	NASDAQ	PGC	Thu, Jan 16, 2003	24.59	24.59	23.86	24.05
597	NASDAQ	PGC	Wed, Jan 15, 2003	24.87	24.87	24.34	24.40
596	NASDAQ	PGC	Tue, Jan 14, 2003	24.91	25.00	24.59	24.87
595	NASDAQ	PGC	Mon, Jan 13, 2003	25.62	25.62	24.59	25.06
594	NASDAQ	PGC	Fri, Jan 10, 2003	25.00	25.74	25.00	25.47
593	NASDAQ	PGC	Thu, Jan 9, 2003	23.31	25.41	23.31	24.84
592	NASDAQ	PGC	Wed, Jan 8, 2003	24.79	25.12	23.31	23.31
591	NASDAQ	PGC	Tue, Jan 7, 2003	25.83	25.83	24.79	24.79
590	NASDAQ	PGC	Mon, Jan 6, 2003	25.74	26.45	25.74	25.98
589	NASDAQ	PGC	Fri, Jan 3, 2003	27.23	27.23	25.62	25.62
588	NASDAQ	PGC	Thu, Jan 2, 2003	28.35	28.35	27.27	27.27
587	NASDAQ	PGC	Tue, Dec 31, 2002	28.16	29.13	28.10	28.31
586	NASDAQ	PGC	Mon, Dec 30, 2002	26.86	28.10	26.86	27.81
585	NASDAQ	PGC	Fri, Dec 27, 2002	29.96	29.96	26.86	26.86
584	NASDAQ	PGC	Thu, Dec 26, 2002	30.29	30.29	30.29	30.29
583	NASDAQ	PGC	Tue, Dec 24, 2002	30.12	30.17	30.12	30.17
582	NASDAQ	PGC	Mon, Dec 23, 2002	30.96	30.96	30.04	30.05
581	NASDAQ	PGC	Fri, Dec 20, 2002	30.58	30.99	30.17	30.96
580	NASDAQ	PGC	Thu, Dec 19, 2002	29.55	30.58	29.55	30.54
579	NASDAQ	PGC	Wed, Dec 18, 2002	30.17	30.17	29.34	29.34
578	NASDAQ	PGC	Tue, Dec 17, 2002	29.75	29.96	29.75	29.96
577	NASDAQ	PGC	Mon, Dec 16, 2002	29.55	29.75	28.93	29.75
576	NASDAQ	PGC	Fri, Dec 13, 2002	29.75	29.75	29.34	29.34
575	NASDAQ	PGC	Thu, Dec 12, 2002	29.96	30.17	29.96	29.96
574	NASDAQ	PGC	Wed, Dec 11, 2002	29.92	30.17	29.75	30.17
573	NASDAQ	PGC	Tue, Dec 10, 2002	29.96	29.96	29.92	29.92
572	NASDAQ	PGC	Mon, Dec 9, 2002	29.55	29.75	29.46	29.75
571	NASDAQ	PGC	Fri, Dec 6, 2002	29.79	29.79	28.72	29.42
570	NASDAQ	PGC	Thu, Dec 5, 2002	30.20	30.20	29.97	30.00
569	NASDAQ	PGC	Wed, Dec 4, 2002	30.36	30.58	30.36	30.58
568	NASDAQ	PGC	Tue, Dec 3, 2002	29.96	30.54	29.76	30.33
567	NASDAQ	PGC	Mon, Dec 2, 2002	30.50	30.50	30.04	30.04
566	NASDAQ	PGC	Fri, Nov 29, 2002	30.59	30.66	30.59	30.66
565	NASDAQ	PGC	Wed, Nov 27, 2002	30.37	30.58	30.37	30.58
564	NASDAQ	PGC	Tue, Nov 26, 2002	30.06	30.37	29.78	30.37
563	NASDAQ	PGC	Mon, Nov 25, 2002	30.00	30.58	29.67	29.88
562	NASDAQ	PGC	Fri, Nov 22, 2002	30.36	30.36	29.75	29.79
561	NASDAQ	PGC	Thu, Nov 21, 2002	30.17	30.37	30.17	30.35
560	NASDAQ	PGC	Wed, Nov 20, 2002	28.51	30.11	28.51	30.11
559	NASDAQ	PGC	Tue, Nov 19, 2002	28.10	28.51	27.48	28.31
558	NASDAQ	PGC	Mon, Nov 18, 2002	29.26	29.55	28.31	28.31
557	NASDAQ	PGC	Fri, Nov 15, 2002	29.75	29.75	29.05	29.05
556	NASDAQ	PGC	Thu, Nov 14, 2002	28.84	29.96	28.84	29.75
555	NASDAQ	PGC	Wed, Nov 13, 2002	28.88	28.93	28.73	28.73
554	NASDAQ	PGC	Tue, Nov 12, 2002	28.32	28.93	28.31	28.73
553	NASDAQ	PGC	Mon, Nov 11, 2002	28.93	28.93	28.18	28.18
552	NASDAQ	PGC	Fri, Nov 8, 2002	28.78	28.88	28.77	28.88
551	NASDAQ	PGC	Thu, Nov 7, 2002	30.79	30.79	28.68	28.88
550	NASDAQ	PGC	Wed, Nov 6, 2002	29.34	31.82	29.13	30.79
549	NASDAQ	PGC	Tue, Nov 5, 2002	28.31	29.34	28.31	29.34
548	NASDAQ	PGC	Mon, Nov 4, 2002	25.83	27.89	25.83	27.89
547	NASDAQ	PGC	Fri, Nov 1, 2002	25.32	25.62	25.31	25.62
546	NASDAQ	PGC	Thu, Oct 31, 2002	25.00	25.22	25.00	25.22
545	NASDAQ	PGC	Wed, Oct 30, 2002	24.79	25.00	24.79	24.90
544	NASDAQ	PGC	Tue, Oct 29, 2002	24.59	24.59	24.59	24.59
543	NASDAQ	PGC	Mon, Oct 28, 2002	24.59	24.59	24.59	24.59
542	NASDAQ	PGC	Fri, Oct 25, 2002	24.79	24.90	24.39	24.59
541	NASDAQ	PGC	Thu, Oct 24, 2002	25.10	25.10	25.10	25.10
540	NASDAQ	PGC	Wed, Oct 23, 2002	25.00	25.21	25.00	25.21
539	NASDAQ	PGC	Tue, Oct 22, 2002	26.03	26.03	25.46	25.62
538	NASDAQ	PGC	Mon, Oct 21, 2002	25.93	26.03	25.92	26.03
537	NASDAQ	PGC	Fri, Oct 18, 2002	25.54	26.04	25.54	25.93
536	NASDAQ	PGC	Thu, Oct 17, 2002	25.52	25.52	25.52	25.52
535	NASDAQ	PGC	Wed, Oct 16, 2002	25.62	25.62	25.46	25.46
534	NASDAQ	PGC	Tue, Oct 15, 2002	25.40	25.62	25.30	25.62
533	NASDAQ	PGC	Mon, Oct 14, 2002	25.21	25.41	25.00	25.40
532	NASDAQ	PGC	Fri, Oct 11, 2002	24.90	25.21	24.82	25.21
531	NASDAQ	PGC	Thu, Oct 10, 2002	25.02	25.22	24.75	25.08
530	NASDAQ	PGC	Wed, Oct 9, 2002	25.87	26.10	25.04	25.04
529	NASDAQ	PGC	Tue, Oct 8, 2002	26.20	26.24	25.93	26.24
528	NASDAQ	PGC	Mon, Oct 7, 2002	27.15	27.15	26.08	26.08
527	NASDAQ	PGC	Fri, Oct 4, 2002	28.20	28.20	27.23	27.23
526	NASDAQ	PGC	Thu, Oct 3, 2002	28.51	28.51	28.10	28.41
525	NASDAQ	PGC	Wed, Oct 2, 2002	27.27	28.10	27.27	28.10
524	NASDAQ	PGC	Tue, Oct 1, 2002	27.07	27.17	27.05	27.17
523	NASDAQ	PGC	Mon, Sep 30, 2002	26.24	26.86	26.24	26.86
522	NASDAQ	PGC	Fri, Sep 27, 2002	26.55	26.65	26.25	26.26
521	NASDAQ	PGC	Thu, Sep 26, 2002	26.26	26.69	26.26	26.65
520	NASDAQ	PGC	Wed, Sep 25, 2002	26.03	26.26	26.03	26.25
519	NASDAQ	PGC	Tue, Sep 24, 2002	25.56	26.60	25.56	26.14
518	NASDAQ	PGC	Mon, Sep 23, 2002	26.24	26.24	25.62	25.65
517	NASDAQ	PGC	Fri, Sep 20, 2002	26.57	26.76	26.24	26.24
516	NASDAQ	PGC	Thu, Sep 19, 2002	26.44	26.49	26.44	26.46
515	NASDAQ	PGC	Wed, Sep 18, 2002	26.76	26.87	26.48	26.50
514	NASDAQ	PGC	Tue, Sep 17, 2002	26.45	26.76	26.45	26.67
513	NASDAQ	PGC	Mon, Sep 16, 2002	26.14	26.43	26.14	26.43
512	NASDAQ	PGC	Fri, Sep 13, 2002	25.41	26.14	25.41	26.14
511	NASDAQ	PGC	Thu, Sep 12, 2002	25.21	25.62	25.21	25.21
510	NASDAQ	PGC	Wed, Sep 11, 2002	25.22	25.22	25.22	25.22
509	NASDAQ	PGC	Tue, Sep 10, 2002	25.31	25.31	25.31	25.31
508	NASDAQ	PGC	Mon, Sep 9, 2002	24.81	24.82	24.81	24.82
507	NASDAQ	PGC	Fri, Sep 6, 2002	24.80	25.31	24.80	24.81
506	NASDAQ	PGC	Thu, Sep 5, 2002	25.00	25.36	24.82	24.82
505	NASDAQ	PGC	Wed, Sep 4, 2002	25.21	25.21	24.84	25.00
504	NASDAQ	PGC	Tue, Sep 3, 2002	25.41	25.62	24.79	24.79
503	NASDAQ	PGC	Fri, Aug 30, 2002	24.81	25.81	24.81	25.81
502	NASDAQ	PGC	Wed, Aug 28, 2002	24.60	24.84	24.60	24.65
501	NASDAQ	PGC	Tue, Aug 27, 2002	25.62	25.62	24.80	24.90
500	NASDAQ	PGC	Mon, Aug 26, 2002	25.21	25.62	25.21	25.62
499	NASDAQ	PGC	Fri, Aug 23, 2002	25.21	25.21	25.21	25.21
498	NASDAQ	PGC	Thu, Aug 22, 2002	25.62	25.62	25.62	25.62
497	NASDAQ	PGC	Wed, Aug 21, 2002	24.63	25.65	24.62	25.65
496	NASDAQ	PGC	Tue, Aug 20, 2002	24.80	24.83	24.79	24.83
495	NASDAQ	PGC	Mon, Aug 19, 2002	24.75	24.79	24.75	24.79
494	NASDAQ	PGC	Fri, Aug 16, 2002	24.79	24.79	24.61	24.75
493	NASDAQ	PGC	Thu, Aug 15, 2002	24.79	24.79	24.59	24.76
492	NASDAQ	PGC	Wed, Aug 14, 2002	24.84	24.84	24.79	24.79
491	NASDAQ	PGC	Tue, Aug 13, 2002	24.63	24.84	24.63	24.63
490	NASDAQ	PGC	Fri, Aug 9, 2002	25.62	25.64	24.60	24.63
489	NASDAQ	PGC	Thu, Aug 8, 2002	25.21	25.41	25.21	25.41
488	NASDAQ	PGC	Wed, Aug 7, 2002	25.41	25.62	25.41	25.62
487	NASDAQ	PGC	Tue, Aug 6, 2002	24.59	25.21	24.59	25.21
486	NASDAQ	PGC	Mon, Aug 5, 2002	24.79	24.79	24.57	24.57
485	NASDAQ	PGC	Fri, Aug 2, 2002	24.79	25.15	24.79	24.79
484	NASDAQ	PGC	Thu, Aug 1, 2002	25.23	25.23	24.40	24.40
483	NASDAQ	PGC	Wed, Jul 31, 2002	25.34	25.52	24.82	24.82
482	NASDAQ	PGC	Tue, Jul 30, 2002	24.79	25.34	24.79	25.34
481	NASDAQ	PGC	Mon, Jul 29, 2002	24.79	25.21	24.79	25.21
480	NASDAQ	PGC	Fri, Jul 26, 2002	24.79	24.79	24.79	24.79
479	NASDAQ	PGC	Thu, Jul 25, 2002	24.79	24.79	24.21	24.79
478	NASDAQ	PGC	Wed, Jul 24, 2002	23.04	24.59	23.04	24.01
477	NASDAQ	PGC	Tue, Jul 23, 2002	25.00	25.00	23.80	23.82
476	NASDAQ	PGC	Mon, Jul 22, 2002	24.79	25.21	24.79	25.00
475	NASDAQ	PGC	Fri, Jul 19, 2002	24.81	25.31	24.79	24.79
474	NASDAQ	PGC	Thu, Jul 18, 2002	25.70	25.85	25.31	25.31
473	NASDAQ	PGC	Wed, Jul 17, 2002	25.43	25.70	25.43	25.70
472	NASDAQ	PGC	Tue, Jul 16, 2002	25.27	25.48	25.27	25.43
471	NASDAQ	PGC	Mon, Jul 15, 2002	24.84	25.60	24.84	25.23
470	NASDAQ	PGC	Fri, Jul 12, 2002	25.83	26.02	25.31	25.63
469	NASDAQ	PGC	Thu, Jul 11, 2002	25.93	26.14	25.33	25.83
468	NASDAQ	PGC	Wed, Jul 10, 2002	26.03	26.03	25.21	25.94
467	NASDAQ	PGC	Tue, Jul 9, 2002	25.96	26.03	25.83	26.02
466	NASDAQ	PGC	Mon, Jul 8, 2002	25.92	26.46	25.92	25.96
465	NASDAQ	PGC	Wed, Jul 3, 2002	25.12	25.92	25.12	25.92
464	NASDAQ	PGC	Tue, Jul 2, 2002	24.79	25.12	24.79	25.12
463	NASDAQ	PGC	Mon, Jul 1, 2002	25.25	25.25	24.69	24.98
462	NASDAQ	PGC	Fri, Jun 28, 2002	24.67	25.78	24.01	25.29
461	NASDAQ	PGC	Thu, Jun 27, 2002	24.90	25.52	24.40	25.50
460	NASDAQ	PGC	Wed, Jun 26, 2002	23.97	24.77	23.97	24.77
459	NASDAQ	PGC	Tue, Jun 25, 2002	24.38	24.79	24.17	24.77
458	NASDAQ	PGC	Mon, Jun 24, 2002	24.79	25.00	24.77	24.79
457	NASDAQ	PGC	Fri, Jun 21, 2002	24.38	24.77	24.17	24.17
456	NASDAQ	PGC	Thu, Jun 20, 2002	23.97	24.79	23.56	24.38
455	NASDAQ	PGC	Wed, Jun 19, 2002	25.62	25.62	22.73	24.17
454	NASDAQ	PGC	Tue, Jun 18, 2002	25.72	25.83	25.62	25.62
453	NASDAQ	PGC	Mon, Jun 17, 2002	25.72	25.83	24.90	25.72
452	NASDAQ	PGC	Fri, Jun 14, 2002	26.03	26.03	25.31	25.31
451	NASDAQ	PGC	Thu, Jun 13, 2002	25.62	26.03	25.21	26.03
450	NASDAQ	PGC	Wed, Jun 12, 2002	24.40	27.03	24.40	25.21
449	NASDAQ	PGC	Tue, Jun 11, 2002	23.66	25.60	23.66	25.21
448	NASDAQ	PGC	Mon, Jun 10, 2002	23.55	23.55	23.55	23.55
447	NASDAQ	PGC	Fri, Jun 7, 2002	23.97	23.97	23.97	23.97
446	NASDAQ	PGC	Thu, Jun 6, 2002	24.42	24.42	23.86	23.86
445	NASDAQ	PGC	Wed, Jun 5, 2002	24.48	24.59	24.38	24.59
444	NASDAQ	PGC	Tue, Jun 4, 2002	24.38	24.38	24.38	24.38
443	NASDAQ	PGC	Mon, Jun 3, 2002	24.84	24.84	24.79	24.79
442	NASDAQ	PGC	Fri, May 31, 2002	24.59	25.21	24.59	25.21
441	NASDAQ	PGC	Thu, May 30, 2002	24.74	24.79	24.74	24.79
440	NASDAQ	PGC	Wed, May 29, 2002	24.79	25.00	24.64	24.64
439	NASDAQ	PGC	Tue, May 28, 2002	23.70	25.00	23.57	25.00
438	NASDAQ	PGC	Fri, May 24, 2002	24.28	24.28	23.55	23.60
437	NASDAQ	PGC	Thu, May 23, 2002	24.13	24.13	23.88	24.13
436	NASDAQ	PGC	Wed, May 22, 2002	24.53	24.66	23.84	24.13
435	NASDAQ	PGC	Tue, May 21, 2002	23.55	23.72	22.73	23.72
434	NASDAQ	PGC	Mon, May 20, 2002	23.14	23.55	23.14	23.55
433	NASDAQ	PGC	Fri, May 17, 2002	23.97	23.97	23.55	23.76
432	NASDAQ	PGC	Thu, May 16, 2002	24.89	24.89	24.17	24.38
431	NASDAQ	PGC	Wed, May 15, 2002	24.79	24.79	24.79	24.79
430	NASDAQ	PGC	Tue, May 14, 2002	24.90	24.90	24.38	24.79
429	NASDAQ	PGC	Mon, May 13, 2002	24.38	25.20	24.38	24.79
428	NASDAQ	PGC	Thu, May 9, 2002	24.17	24.17	23.97	24.17
427	NASDAQ	PGC	Wed, May 8, 2002	24.17	24.17	23.97	24.17
426	NASDAQ	PGC	Tue, May 7, 2002	23.97	23.97	23.14	23.14
425	NASDAQ	PGC	Mon, May 6, 2002	23.97	24.38	23.97	23.97
424	NASDAQ	PGC	Fri, May 3, 2002	24.79	24.79	23.97	24.38
423	NASDAQ	PGC	Thu, May 2, 2002	23.14	25.21	23.14	25.21
422	NASDAQ	PGC	Wed, May 1, 2002	24.38	24.38	23.55	23.55
421	NASDAQ	PGC	Tue, Apr 30, 2002	24.90	24.90	24.48	24.59
420	NASDAQ	PGC	Mon, Apr 29, 2002	25.00	25.10	24.38	24.79
419	NASDAQ	PGC	Fri, Apr 26, 2002	25.62	26.03	25.00	25.21
418	NASDAQ	PGC	Thu, Apr 25, 2002	26.03	26.03	24.79	24.79
417	NASDAQ	PGC	Wed, Apr 24, 2002	24.79	26.03	24.79	26.03
416	NASDAQ	PGC	Tue, Apr 23, 2002	23.97	24.07	23.45	23.97
415	NASDAQ	PGC	Mon, Apr 22, 2002	23.45	23.55	23.45	23.55
414	NASDAQ	PGC	Fri, Apr 19, 2002	23.35	23.35	23.31	23.35
413	NASDAQ	PGC	Thu, Apr 18, 2002	23.35	23.35	22.93	23.35
412	NASDAQ	PGC	Wed, Apr 17, 2002	23.14	23.55	23.14	23.55
411	NASDAQ	PGC	Tue, Apr 16, 2002	23.55	23.55	22.96	23.14
410	NASDAQ	PGC	Mon, Apr 15, 2002	22.73	23.56	22.73	23.14
409	NASDAQ	PGC	Fri, Apr 12, 2002	22.73	22.73	22.31	22.69
408	NASDAQ	PGC	Thu, Apr 11, 2002	22.52	22.73	21.49	22.73
407	NASDAQ	PGC	Wed, Apr 10, 2002	21.95	23.22	21.95	22.52
406	NASDAQ	PGC	Tue, Apr 9, 2002	21.07	21.90	21.07	21.90
405	NASDAQ	PGC	Mon, Apr 8, 2002	21.07	21.49	21.07	21.07
404	NASDAQ	PGC	Fri, Apr 5, 2002	20.66	21.28	20.66	20.87
403	NASDAQ	PGC	Thu, Apr 4, 2002	20.64	20.66	20.64	20.66
402	NASDAQ	PGC	Wed, Apr 3, 2002	20.35	20.64	20.25	20.64
401	NASDAQ	PGC	Tue, Apr 2, 2002	20.76	20.81	19.94	20.45
400	NASDAQ	PGC	Mon, Apr 1, 2002	20.56	20.97	20.56	20.87
399	NASDAQ	PGC	Thu, Mar 28, 2002	20.25	20.45	20.25	20.45
398	NASDAQ	PGC	Wed, Mar 27, 2002	19.45	20.04	19.45	20.04
397	NASDAQ	PGC	Tue, Mar 26, 2002	19.61	19.61	19.42	19.42
396	NASDAQ	PGC	Mon, Mar 25, 2002	20.25	20.56	19.52	19.52
395	NASDAQ	PGC	Thu, Mar 21, 2002	20.25	20.25	20.04	20.25
394	NASDAQ	PGC	Wed, Mar 20, 2002	19.84	20.35	19.84	20.15
393	NASDAQ	PGC	Tue, Mar 19, 2002	20.45	20.45	19.94	20.15
392	NASDAQ	PGC	Mon, Mar 18, 2002	20.76	21.03	20.45	20.45
391	NASDAQ	PGC	Fri, Mar 15, 2002	19.84	20.97	19.84	20.66
390	NASDAQ	PGC	Thu, Mar 14, 2002	19.22	19.22	19.22	19.22
389	NASDAQ	PGC	Wed, Mar 13, 2002	18.18	18.80	18.18	18.80
388	NASDAQ	PGC	Tue, Mar 12, 2002	17.56	17.87	17.56	17.87
387	NASDAQ	PGC	Mon, Mar 11, 2002	17.36	17.46	17.36	17.46
386	NASDAQ	PGC	Fri, Mar 8, 2002	17.05	17.36	17.05	17.36
385	NASDAQ	PGC	Thu, Mar 7, 2002	16.74	16.94	16.74	16.94
384	NASDAQ	PGC	Wed, Mar 6, 2002	16.63	16.74	16.53	16.63
383	NASDAQ	PGC	Tue, Mar 5, 2002	16.43	16.84	16.43	16.53
382	NASDAQ	PGC	Mon, Mar 4, 2002	16.53	16.53	16.12	16.32
381	NASDAQ	PGC	Fri, Mar 1, 2002	16.12	16.63	16.12	16.63
380	NASDAQ	PGC	Thu, Feb 28, 2002	15.91	16.01	15.91	16.01
379	NASDAQ	PGC	Wed, Feb 27, 2002	15.91	15.91	15.91	15.91
378	NASDAQ	PGC	Tue, Feb 26, 2002	15.91	15.91	15.91	15.91
377	NASDAQ	PGC	Mon, Feb 25, 2002	15.81	16.12	15.60	15.70
376	NASDAQ	PGC	Fri, Feb 22, 2002	15.50	15.70	15.50	15.70
375	NASDAQ	PGC	Thu, Feb 21, 2002	15.29	15.39	15.29	15.39
374	NASDAQ	PGC	Wed, Feb 20, 2002	15.29	15.39	15.29	15.39
373	NASDAQ	PGC	Thu, Feb 14, 2002	15.29	15.33	15.29	15.29
372	NASDAQ	PGC	Tue, Feb 12, 2002	15.29	15.29	15.29	15.29
371	NASDAQ	PGC	Mon, Feb 11, 2002	15.39	15.39	15.29	15.29
370	NASDAQ	PGC	Fri, Feb 8, 2002	15.19	15.29	15.19	15.25
369	NASDAQ	PGC	Thu, Feb 7, 2002	15.50	15.91	15.29	15.29
368	NASDAQ	PGC	Wed, Feb 6, 2002	15.29	15.39	15.19	15.39
367	NASDAQ	PGC	Tue, Feb 5, 2002	15.39	15.50	15.29	15.29
366	NASDAQ	PGC	Mon, Feb 4, 2002	15.29	15.29	15.29	15.29
365	NASDAQ	PGC	Fri, Feb 1, 2002	15.08	15.25	14.98	15.19
364	NASDAQ	PGC	Thu, Jan 31, 2002	15.29	15.50	15.23	15.50
363	NASDAQ	PGC	Tue, Jan 29, 2002	14.98	15.19	14.98	15.19
362	NASDAQ	PGC	Fri, Jan 25, 2002	15.08	15.08	15.08	15.08
361	NASDAQ	PGC	Thu, Jan 24, 2002	15.29	15.29	15.19	15.19
360	NASDAQ	PGC	Tue, Jan 22, 2002	15.19	15.19	15.19	15.19
359	NASDAQ	PGC	Tue, Jan 15, 2002	15.08	15.08	15.08	15.08
358	NASDAQ	PGC	Mon, Jan 14, 2002	15.08	15.08	15.08	15.08
357	NASDAQ	PGC	Fri, Jan 11, 2002	15.19	15.19	15.12	15.12
356	NASDAQ	PGC	Thu, Jan 10, 2002	14.77	15.19	14.77	15.19
355	NASDAQ	PGC	Wed, Jan 9, 2002	15.08	15.08	15.08	15.08
354	NASDAQ	PGC	Tue, Jan 8, 2002	15.08	15.08	15.08	15.08
353	NASDAQ	PGC	Mon, Jan 7, 2002	15.37	15.37	14.98	14.98
352	NASDAQ	PGC	Fri, Jan 4, 2002	15.35	15.35	15.35	15.35
351	NASDAQ	PGC	Wed, Jan 2, 2002	15.22	15.22	15.22	15.22
350	NASDAQ	PGC	Thu, Dec 27, 2001	15.29	15.29	15.22	15.22
349	NASDAQ	PGC	Wed, Dec 26, 2001	15.19	15.19	15.19	15.19
348	NASDAQ	PGC	Mon, Dec 24, 2001	15.29	15.29	15.29	15.29
347	NASDAQ	PGC	Fri, Dec 21, 2001	15.12	15.12	15.12	15.12
346	NASDAQ	PGC	Thu, Dec 20, 2001	15.12	15.12	15.12	15.12
345	NASDAQ	PGC	Wed, Dec 19, 2001	15.19	15.19	15.19	15.19
344	NASDAQ	PGC	Tue, Dec 18, 2001	15.08	15.08	15.08	15.08
343	NASDAQ	PGC	Thu, Dec 13, 2001	15.19	15.19	15.19	15.19
342	NASDAQ	PGC	Wed, Dec 12, 2001	15.08	15.08	15.08	15.08
341	NASDAQ	PGC	Tue, Dec 11, 2001	15.19	15.19	15.08	15.08
340	NASDAQ	PGC	Fri, Dec 7, 2001	15.29	15.29	15.19	15.19
339	NASDAQ	PGC	Thu, Dec 6, 2001	15.19	15.19	15.19	15.19
338	NASDAQ	PGC	Wed, Dec 5, 2001	15.29	15.29	15.29	15.29
337	NASDAQ	PGC	Tue, Dec 4, 2001	15.29	15.29	15.08	15.12
336	NASDAQ	PGC	Mon, Dec 3, 2001	15.19	15.39	15.19	15.39
335	NASDAQ	PGC	Thu, Nov 29, 2001	15.29	15.29	15.29	15.29
334	NASDAQ	PGC	Wed, Nov 28, 2001	15.81	15.81	15.12	15.29
333	NASDAQ	PGC	Tue, Nov 27, 2001	15.91	15.91	15.91	15.91
332	NASDAQ	PGC	Mon, Nov 26, 2001	15.70	15.81	15.64	15.81
331	NASDAQ	PGC	Wed, Nov 21, 2001	15.70	15.70	15.60	15.60
330	NASDAQ	PGC	Mon, Nov 19, 2001	15.39	15.60	15.39	15.60
329	NASDAQ	PGC	Wed, Nov 14, 2001	15.29	15.29	15.29	15.29
328	NASDAQ	PGC	Tue, Nov 13, 2001	15.12	15.12	15.12	15.12
327	NASDAQ	PGC	Mon, Nov 12, 2001	15.29	15.29	15.29	15.29
326	NASDAQ	PGC	Thu, Nov 8, 2001	15.60	15.60	15.29	15.60
325	NASDAQ	PGC	Wed, Nov 7, 2001	15.08	15.50	15.08	15.50
324	NASDAQ	PGC	Tue, Nov 6, 2001	15.81	15.81	15.70	15.70
323	NASDAQ	PGC	Mon, Nov 5, 2001	16.01	16.01	15.91	15.91
322	NASDAQ	PGC	Fri, Nov 2, 2001	15.91	15.91	15.91	15.91
321	NASDAQ	PGC	Wed, Oct 31, 2001	16.12	16.12	16.01	16.01
320	NASDAQ	PGC	Mon, Oct 29, 2001	16.22	16.22	16.01	16.01
319	NASDAQ	PGC	Fri, Oct 26, 2001	16.12	16.12	16.01	16.12
318	NASDAQ	PGC	Mon, Oct 22, 2001	16.01	16.22	16.01	16.22
317	NASDAQ	PGC	Fri, Oct 19, 2001	16.12	16.12	16.12	16.12
316	NASDAQ	PGC	Mon, Oct 15, 2001	16.12	16.12	16.01	16.01
315	NASDAQ	PGC	Fri, Oct 12, 2001	16.01	16.01	16.01	16.01
314	NASDAQ	PGC	Tue, Oct 9, 2001	16.12	16.12	16.12	16.12
313	NASDAQ	PGC	Mon, Oct 1, 2001	15.99	15.99	15.99	15.99
312	NASDAQ	PGC	Fri, Sep 28, 2001	15.91	15.91	15.91	15.91
311	NASDAQ	PGC	Thu, Sep 27, 2001	15.95	15.95	15.95	15.95
310	NASDAQ	PGC	Wed, Sep 26, 2001	15.31	15.87	15.31	15.87
309	NASDAQ	PGC	Tue, Sep 25, 2001	15.40	15.40	15.40	15.40
308	NASDAQ	PGC	Mon, Sep 24, 2001	15.31	15.31	15.31	15.31
307	NASDAQ	PGC	Fri, Sep 21, 2001	15.03	15.40	15.03	15.40
306	NASDAQ	PGC	Thu, Sep 20, 2001	15.12	15.21	15.12	15.21
305	NASDAQ	PGC	Wed, Sep 19, 2001	15.03	15.03	15.03	15.03
304	NASDAQ	PGC	Tue, Sep 18, 2001	15.03	15.03	14.93	15.03
303	NASDAQ	PGC	Mon, Sep 17, 2001	14.93	15.01	14.84	15.01
302	NASDAQ	PGC	Mon, Sep 10, 2001	14.84	15.01	14.84	15.01
301	NASDAQ	PGC	Thu, Sep 6, 2001	14.91	14.91	14.91	14.91
300	NASDAQ	PGC	Wed, Sep 5, 2001	14.84	14.91	14.75	14.91
299	NASDAQ	PGC	Thu, Aug 30, 2001	14.95	14.95	14.95	14.95
298	NASDAQ	PGC	Wed, Aug 29, 2001	14.91	15.03	14.84	15.03
297	NASDAQ	PGC	Mon, Aug 20, 2001	14.65	14.84	14.65	14.84
296	NASDAQ	PGC	Fri, Aug 10, 2001	14.65	14.75	14.65	14.75
295	NASDAQ	PGC	Mon, Aug 6, 2001	14.75	14.75	14.75	14.75
294	NASDAQ	PGC	Fri, Aug 3, 2001	14.84	14.84	14.84	14.84
293	NASDAQ	PGC	Thu, Aug 2, 2001	14.56	14.75	14.56	14.75
292	NASDAQ	PGC	Wed, Aug 1, 2001	14.46	14.46	14.39	14.39
291	NASDAQ	PGC	Tue, Jul 31, 2001	14.37	14.37	14.37	14.37
290	NASDAQ	PGC	Mon, Jul 30, 2001	14.46	14.46	14.46	14.46
289	NASDAQ	PGC	Fri, Jul 27, 2001	14.37	14.37	14.37	14.37
288	NASDAQ	PGC	Thu, Jul 26, 2001	14.09	14.18	14.09	14.18
287	NASDAQ	PGC	Wed, Jul 25, 2001	14.18	14.22	14.18	14.19
286	NASDAQ	PGC	Tue, Jul 24, 2001	14.09	14.18	14.09	14.18
285	NASDAQ	PGC	Mon, Jul 23, 2001	13.99	14.09	13.99	14.09
284	NASDAQ	PGC	Fri, Jul 20, 2001	14.09	14.09	14.09	14.09
283	NASDAQ	PGC	Thu, Jul 19, 2001	14.09	14.09	13.90	14.05
282	NASDAQ	PGC	Wed, Jul 18, 2001	14.08	14.09	13.92	13.92
281	NASDAQ	PGC	Tue, Jul 17, 2001	14.05	14.05	14.05	14.05
280	NASDAQ	PGC	Mon, Jul 16, 2001	13.90	14.09	13.81	14.05
279	NASDAQ	PGC	Thu, Jul 12, 2001	14.05	14.09	13.99	13.99
278	NASDAQ	PGC	Wed, Jul 11, 2001	14.13	14.13	14.05	14.05
277	NASDAQ	PGC	Mon, Jul 9, 2001	14.18	14.26	14.18	14.18
276	NASDAQ	PGC	Thu, Jul 5, 2001	14.24	14.24	14.24	14.24
275	NASDAQ	PGC	Tue, Jul 3, 2001	14.24	14.28	14.20	14.28
274	NASDAQ	PGC	Mon, Jul 2, 2001	14.31	14.31	14.28	14.28
273	NASDAQ	PGC	Fri, Jun 29, 2001	14.35	14.41	14.35	14.41
272	NASDAQ	PGC	Thu, Jun 28, 2001	14.28	14.28	14.28	14.28
271	NASDAQ	PGC	Tue, Jun 26, 2001	14.37	14.37	14.37	14.37
270	NASDAQ	PGC	Mon, Jun 25, 2001	14.28	14.28	14.28	14.28
269	NASDAQ	PGC	Fri, Jun 22, 2001	14.28	14.28	14.28	14.28
268	NASDAQ	PGC	Thu, Jun 21, 2001	14.28	14.28	14.28	14.28
267	NASDAQ	PGC	Wed, Jun 20, 2001	14.28	14.28	14.28	14.28
266	NASDAQ	PGC	Tue, Jun 19, 2001	14.22	14.37	14.22	14.31
265	NASDAQ	PGC	Fri, Jun 15, 2001	14.28	14.28	14.28	14.28
264	NASDAQ	PGC	Thu, Jun 14, 2001	14.28	14.28	14.28	14.28
263	NASDAQ	PGC	Wed, Jun 13, 2001	14.28	14.28	14.28	14.28
262	NASDAQ	PGC	Mon, Jun 11, 2001	14.23	14.23	14.23	14.23
261	NASDAQ	PGC	Thu, Jun 7, 2001	14.37	14.37	14.37	14.37
260	NASDAQ	PGC	Wed, Jun 6, 2001	14.28	14.28	14.28	14.28
259	NASDAQ	PGC	Tue, Jun 5, 2001	14.09	14.28	14.09	14.28
258	NASDAQ	PGC	Mon, Jun 4, 2001	14.09	14.09	14.09	14.09
257	NASDAQ	PGC	Fri, Jun 1, 2001	14.09	14.09	14.09	14.09
256	NASDAQ	PGC	Thu, May 31, 2001	14.09	14.18	14.09	14.18
255	NASDAQ	PGC	Wed, May 30, 2001	13.62	13.62	13.62	13.62
254	NASDAQ	PGC	Thu, May 24, 2001	13.90	13.90	13.72	13.72
253	NASDAQ	PGC	Wed, May 23, 2001	13.89	13.89	13.89	13.89
252	NASDAQ	PGC	Tue, May 22, 2001	13.71	13.71	13.71	13.71
251	NASDAQ	PGC	Mon, May 21, 2001	13.71	13.71	13.62	13.62
250	NASDAQ	PGC	Fri, May 18, 2001	13.81	13.81	13.71	13.71
249	NASDAQ	PGC	Thu, May 17, 2001	13.52	13.52	13.52	13.52
248	NASDAQ	PGC	Wed, May 16, 2001	13.88	13.88	13.52	13.52
247	NASDAQ	PGC	Tue, May 15, 2001	13.71	13.88	13.64	13.64
246	NASDAQ	PGC	Fri, May 11, 2001	13.62	13.62	13.62	13.62
245	NASDAQ	PGC	Thu, May 10, 2001	13.52	13.52	13.52	13.52
244	NASDAQ	PGC	Wed, May 9, 2001	13.52	13.52	13.34	13.34
243	NASDAQ	PGC	Tue, May 8, 2001	13.90	13.90	13.52	13.71
242	NASDAQ	PGC	Mon, May 7, 2001	13.67	13.67	13.67	13.67
241	NASDAQ	PGC	Fri, May 4, 2001	13.90	13.99	13.90	13.99
240	NASDAQ	PGC	Thu, May 3, 2001	13.90	13.90	13.90	13.90
239	NASDAQ	PGC	Wed, May 2, 2001	13.90	14.28	13.90	14.09
238	NASDAQ	PGC	Tue, May 1, 2001	13.94	14.09	13.90	14.09
237	NASDAQ	PGC	Mon, Apr 30, 2001	14.75	14.75	14.75	14.75
236	NASDAQ	PGC	Fri, Apr 27, 2001	14.84	14.84	14.65	14.65
235	NASDAQ	PGC	Thu, Apr 26, 2001	14.65	14.75	14.65	14.75
234	NASDAQ	PGC	Wed, Apr 25, 2001	14.75	14.75	14.75	14.75
233	NASDAQ	PGC	Tue, Apr 24, 2001	15.03	15.03	14.84	14.84
232	NASDAQ	PGC	Mon, Apr 23, 2001	15.01	15.03	15.01	15.03
231	NASDAQ	PGC	Fri, Apr 20, 2001	15.02	15.03	14.93	14.93
230	NASDAQ	PGC	Thu, Apr 19, 2001	14.89	14.89	14.75	14.75
229	NASDAQ	PGC	Wed, Apr 18, 2001	14.93	14.93	14.79	14.79
228	NASDAQ	PGC	Tue, Apr 17, 2001	14.75	14.75	14.75	14.75
227	NASDAQ	PGC	Mon, Apr 16, 2001	14.93	14.93	14.61	14.61
226	NASDAQ	PGC	Thu, Apr 12, 2001	14.84	14.84	14.84	14.84
225	NASDAQ	PGC	Wed, Apr 11, 2001	14.75	14.84	14.75	14.84
224	NASDAQ	PGC	Thu, Apr 5, 2001	14.65	14.65	14.65	14.65
223	NASDAQ	PGC	Mon, Apr 2, 2001	15.01	15.01	14.69	14.69
222	NASDAQ	PGC	Fri, Mar 30, 2001	14.65	14.65	14.65	14.65
221	NASDAQ	PGC	Thu, Mar 29, 2001	14.93	14.93	14.93	14.93
220	NASDAQ	PGC	Wed, Mar 21, 2001	14.71	14.75	14.71	14.75
219	NASDAQ	PGC	Tue, Mar 20, 2001	15.03	15.03	14.84	14.84
218	NASDAQ	PGC	Fri, Mar 16, 2001	15.21	15.21	15.21	15.21
217	NASDAQ	PGC	Thu, Mar 15, 2001	15.40	15.40	15.40	15.40
216	NASDAQ	PGC	Wed, Mar 14, 2001	15.21	15.21	15.21	15.21
215	NASDAQ	PGC	Tue, Mar 13, 2001	15.03	15.03	15.03	15.03
214	NASDAQ	PGC	Mon, Mar 12, 2001	15.40	15.59	15.03	15.21
213	NASDAQ	PGC	Fri, Mar 9, 2001	15.50	15.50	15.50	15.50
212	NASDAQ	PGC	Thu, Mar 8, 2001	15.68	15.68	15.59	15.59
211	NASDAQ	PGC	Wed, Mar 7, 2001	15.78	15.78	15.59	15.59
210	NASDAQ	PGC	Tue, Mar 6, 2001	15.97	15.97	15.87	15.87
209	NASDAQ	PGC	Mon, Mar 5, 2001	15.97	15.97	15.78	15.78
208	NASDAQ	PGC	Thu, Mar 1, 2001	15.59	15.78	15.59	15.78
207	NASDAQ	PGC	Mon, Feb 26, 2001	15.40	15.40	15.40	15.40
206	NASDAQ	PGC	Fri, Feb 23, 2001	15.87	16.15	15.05	15.40
205	NASDAQ	PGC	Thu, Feb 22, 2001	16.53	16.53	15.78	15.78
204	NASDAQ	PGC	Wed, Feb 21, 2001	16.34	16.53	16.15	16.15
203	NASDAQ	PGC	Tue, Feb 20, 2001	15.78	15.78	15.78	15.78
202	NASDAQ	PGC	Fri, Feb 16, 2001	16.15	16.15	15.78	15.78
201	NASDAQ	PGC	Thu, Feb 15, 2001	16.32	16.32	15.78	15.95
200	NASDAQ	PGC	Wed, Feb 14, 2001	16.34	16.34	16.15	16.15
199	NASDAQ	PGC	Mon, Feb 12, 2001	16.15	16.15	15.97	16.15
198	NASDAQ	PGC	Fri, Feb 9, 2001	16.23	16.23	16.23	16.23
197	NASDAQ	PGC	Thu, Feb 8, 2001	16.42	16.42	16.42	16.42
196	NASDAQ	PGC	Wed, Feb 7, 2001	16.25	16.27	16.25	16.27
195	NASDAQ	PGC	Tue, Feb 6, 2001	16.72	16.72	16.34	16.34
194	NASDAQ	PGC	Mon, Feb 5, 2001	16.53	16.53	16.53	16.53
193	NASDAQ	PGC	Fri, Feb 2, 2001	17.09	17.09	16.25	16.44
192	NASDAQ	PGC	Thu, Feb 1, 2001	17.37	17.37	17.19	17.19
191	NASDAQ	PGC	Wed, Jan 31, 2001	17.47	17.47	17.47	17.47
190	NASDAQ	PGC	Tue, Jan 30, 2001	17.28	17.43	17.28	17.43
189	NASDAQ	PGC	Mon, Jan 29, 2001	17.37	17.47	17.37	17.47
188	NASDAQ	PGC	Fri, Jan 26, 2001	17.19	17.28	17.19	17.28
187	NASDAQ	PGC	Thu, Jan 25, 2001	17.00	17.19	17.00	17.19
186	NASDAQ	PGC	Tue, Jan 23, 2001	17.00	17.09	17.00	17.09
185	NASDAQ	PGC	Mon, Jan 22, 2001	17.09	17.09	17.09	17.09
184	NASDAQ	PGC	Fri, Jan 19, 2001	16.81	16.91	16.81	16.91
183	NASDAQ	PGC	Wed, Jan 17, 2001	16.91	16.91	16.91	16.91
182	NASDAQ	PGC	Tue, Jan 16, 2001	16.81	16.81	16.81	16.81
181	NASDAQ	PGC	Fri, Jan 12, 2001	16.91	16.91	16.91	16.91
180	NASDAQ	PGC	Thu, Jan 11, 2001	16.91	17.05	16.86	16.86
179	NASDAQ	PGC	Wed, Jan 10, 2001	16.91	16.91	16.81	16.91
178	NASDAQ	PGC	Tue, Jan 9, 2001	16.72	16.81	16.72	16.81
177	NASDAQ	PGC	Fri, Jan 5, 2001	16.91	16.91	16.81	16.81
176	NASDAQ	PGC	Thu, Jan 4, 2001	16.81	17.00	16.81	16.81
175	NASDAQ	PGC	Wed, Jan 3, 2001	16.62	16.62	16.62	16.62
174	NASDAQ	PGC	Tue, Jan 2, 2001	16.53	16.62	16.44	16.62
173	NASDAQ	PGC	Fri, Dec 29, 2000	16.53	16.67	16.53	16.62
172	NASDAQ	PGC	Thu, Dec 28, 2000	16.53	16.53	16.34	16.44
171	NASDAQ	PGC	Tue, Dec 26, 2000	16.53	16.53	16.53	16.53
170	NASDAQ	PGC	Thu, Dec 21, 2000	16.53	16.53	16.53	16.53
169	NASDAQ	PGC	Tue, Dec 19, 2000	16.25	16.25	16.25	16.25
168	NASDAQ	PGC	Mon, Dec 18, 2000	16.25	16.44	16.25	16.44
167	NASDAQ	PGC	Thu, Dec 14, 2000	15.92	16.15	15.92	16.15
166	NASDAQ	PGC	Wed, Dec 13, 2000	15.83	15.83	15.78	15.83
165	NASDAQ	PGC	Mon, Dec 11, 2000	15.87	15.87	15.87	15.87
164	NASDAQ	PGC	Fri, Dec 8, 2000	15.50	15.78	15.40	15.78
163	NASDAQ	PGC	Thu, Dec 7, 2000	15.45	15.59	15.40	15.59
162	NASDAQ	PGC	Tue, Dec 5, 2000	15.59	15.59	15.54	15.54
161	NASDAQ	PGC	Mon, Dec 4, 2000	15.68	15.68	15.68	15.68
160	NASDAQ	PGC	Fri, Dec 1, 2000	15.68	15.78	15.68	15.78
159	NASDAQ	PGC	Thu, Nov 30, 2000	15.68	15.68	15.68	15.68
158	NASDAQ	PGC	Tue, Nov 28, 2000	15.68	15.68	15.59	15.59
157	NASDAQ	PGC	Mon, Nov 27, 2000	15.68	15.78	15.68	15.78
156	NASDAQ	PGC	Wed, Nov 22, 2000	15.68	15.68	15.50	15.59
155	NASDAQ	PGC	Tue, Nov 21, 2000	15.92	15.92	15.78	15.78
154	NASDAQ	PGC	Fri, Nov 17, 2000	16.11	16.11	16.01	16.01
153	NASDAQ	PGC	Wed, Nov 15, 2000	16.15	16.15	16.15	16.15
152	NASDAQ	PGC	Mon, Nov 13, 2000	16.06	16.06	16.06	16.06
151	NASDAQ	PGC	Fri, Nov 10, 2000	16.15	16.15	16.15	16.15
150	NASDAQ	PGC	Thu, Nov 9, 2000	16.15	16.15	16.15	16.15
149	NASDAQ	PGC	Wed, Nov 8, 2000	16.11	16.11	16.11	16.11
148	NASDAQ	PGC	Tue, Nov 7, 2000	16.11	16.11	15.97	16.06
147	NASDAQ	PGC	Mon, Nov 6, 2000	16.01	16.06	16.01	16.06
146	NASDAQ	PGC	Thu, Nov 2, 2000	15.87	15.97	15.87	15.97
145	NASDAQ	PGC	Wed, Nov 1, 2000	15.87	15.87	15.78	15.78
144	NASDAQ	PGC	Fri, Oct 27, 2000	15.78	16.15	15.78	16.15
143	NASDAQ	PGC	Thu, Oct 26, 2000	16.53	16.53	16.44	16.44
142	NASDAQ	PGC	Wed, Oct 25, 2000	16.15	16.15	16.06	16.06
141	NASDAQ	PGC	Tue, Oct 24, 2000	15.97	15.97	15.97	15.97
140	NASDAQ	PGC	Thu, Oct 19, 2000	16.34	16.34	15.78	15.78
139	NASDAQ	PGC	Wed, Oct 18, 2000	15.03	15.03	15.03	15.03
138	NASDAQ	PGC	Tue, Oct 17, 2000	14.28	16.15	14.28	16.15
137	NASDAQ	PGC	Thu, Oct 12, 2000	16.91	17.09	16.91	17.09
136	NASDAQ	PGC	Wed, Oct 11, 2000	13.90	13.90	13.90	13.90
135	NASDAQ	PGC	Tue, Oct 3, 2000	17.09	17.09	16.91	16.91
134	NASDAQ	PGC	Thu, Sep 21, 2000	13.86	13.86	13.86	13.86
133	NASDAQ	PGC	Wed, Sep 20, 2000	16.10	16.10	16.10	16.10
132	NASDAQ	PGC	Tue, Sep 19, 2000	14.13	14.40	14.13	14.40
131	NASDAQ	PGC	Mon, Sep 18, 2000	13.95	14.13	13.95	14.13
130	NASDAQ	PGC	Fri, Sep 15, 2000	13.69	13.95	13.69	13.95
129	NASDAQ	PGC	Thu, Sep 14, 2000	13.69	13.69	13.69	13.69
128	NASDAQ	PGC	Wed, Sep 13, 2000	13.51	13.51	13.51	13.51
127	NASDAQ	PGC	Mon, Sep 11, 2000	13.60	13.60	13.51	13.51
126	NASDAQ	PGC	Wed, Sep 6, 2000	13.77	13.77	13.77	13.77
125	NASDAQ	PGC	Fri, Sep 1, 2000	13.77	13.77	13.77	13.77
124	NASDAQ	PGC	Thu, Aug 31, 2000	13.46	13.73	13.46	13.73
123	NASDAQ	PGC	Tue, Aug 29, 2000	13.55	13.55	13.55	13.55
122	NASDAQ	PGC	Mon, Aug 28, 2000	13.55	13.55	13.55	13.55
121	NASDAQ	PGC	Wed, Aug 23, 2000	13.51	13.51	13.51	13.51
120	NASDAQ	PGC	Mon, Aug 21, 2000	13.51	13.63	13.51	13.63
119	NASDAQ	PGC	Fri, Aug 18, 2000	13.51	13.63	13.51	13.51
118	NASDAQ	PGC	Thu, Aug 17, 2000	13.55	13.55	13.46	13.46
117	NASDAQ	PGC	Thu, Aug 3, 2000	13.42	13.51	13.42	13.51
116	NASDAQ	PGC	Tue, Aug 1, 2000	13.55	13.55	13.55	13.55
115	NASDAQ	PGC	Wed, Jul 26, 2000	13.42	13.42	13.42	13.42
114	NASDAQ	PGC	Mon, Jul 24, 2000	13.42	13.42	13.42	13.42
113	NASDAQ	PGC	Fri, Jul 21, 2000	13.51	13.51	13.51	13.51
112	NASDAQ	PGC	Thu, Jul 20, 2000	13.51	13.51	13.51	13.51
111	NASDAQ	PGC	Wed, Jul 19, 2000	13.51	13.51	13.51	13.51
110	NASDAQ	PGC	Tue, Jul 18, 2000	13.51	13.51	13.37	13.37
109	NASDAQ	PGC	Fri, Jul 14, 2000	13.51	13.51	13.51	13.51
108	NASDAQ	PGC	Thu, Jul 13, 2000	13.51	13.51	13.51	13.51
107	NASDAQ	PGC	Mon, Jul 10, 2000	13.33	13.33	13.33	13.33
106	NASDAQ	PGC	Fri, Jun 23, 2000	13.46	13.51	13.33	13.33
105	NASDAQ	PGC	Wed, Jun 21, 2000	13.46	13.46	13.46	13.46
104	NASDAQ	PGC	Fri, Jun 16, 2000	13.46	13.46	13.46	13.46
103	NASDAQ	PGC	Thu, Jun 15, 2000	13.60	13.60	13.60	13.60
102	NASDAQ	PGC	Wed, Jun 14, 2000	13.46	13.46	13.46	13.46
101	NASDAQ	PGC	Tue, Jun 13, 2000	13.46	13.46	13.46	13.46
100	NASDAQ	PGC	Fri, Jun 9, 2000	13.46	13.46	13.46	13.46
99	NASDAQ	PGC	Thu, May 11, 2000	13.69	13.69	13.69	13.69
98	NASDAQ	PGC	Tue, May 9, 2000	13.73	13.73	13.73	13.73
97	NASDAQ	PGC	Mon, May 8, 2000	13.42	13.60	13.42	13.42
96	NASDAQ	PGC	Fri, May 5, 2000	13.42	13.42	13.42	13.42
95	NASDAQ	PGC	Thu, May 4, 2000	13.77	13.77	12.70	13.60
94	NASDAQ	PGC	Wed, May 3, 2000	14.13	14.13	14.13	14.13
93	NASDAQ	PGC	Tue, May 2, 2000	13.86	13.86	13.86	13.86
92	NASDAQ	PGC	Fri, Apr 28, 2000	13.95	14.04	13.95	14.04
91	NASDAQ	PGC	Wed, Apr 26, 2000	13.86	13.86	13.86	13.86
90	NASDAQ	PGC	Tue, Apr 25, 2000	14.04	14.04	13.77	13.77
89	NASDAQ	PGC	Thu, Apr 20, 2000	14.04	14.04	14.04	14.04
88	NASDAQ	PGC	Wed, Apr 19, 2000	13.77	13.86	13.77	13.86
87	NASDAQ	PGC	Fri, Apr 14, 2000	14.13	14.13	13.95	13.95
86	NASDAQ	PGC	Wed, Apr 12, 2000	14.31	14.31	14.31	14.31
85	NASDAQ	PGC	Mon, Apr 10, 2000	14.54	14.54	14.31	14.31
84	NASDAQ	PGC	Tue, Apr 4, 2000	14.13	14.13	14.13	14.13
83	NASDAQ	PGC	Mon, Apr 3, 2000	14.54	14.62	14.13	14.13
82	NASDAQ	PGC	Fri, Mar 31, 2000	14.40	14.45	14.40	14.45
81	NASDAQ	PGC	Wed, Mar 29, 2000	14.31	14.49	14.31	14.49
80	NASDAQ	PGC	Tue, Mar 28, 2000	14.13	14.62	14.13	14.40
79	NASDAQ	PGC	Tue, Mar 21, 2000	14.62	14.62	14.13	14.13
78	NASDAQ	PGC	Tue, Mar 14, 2000	14.62	14.62	14.62	14.62
77	NASDAQ	PGC	Fri, Mar 10, 2000	14.62	14.62	14.62	14.62
76	NASDAQ	PGC	Thu, Mar 9, 2000	14.13	14.13	14.13	14.13
75	NASDAQ	PGC	Tue, Feb 22, 2000	14.62	14.62	14.13	14.13
74	NASDAQ	PGC	Fri, Feb 18, 2000	14.62	14.62	14.62	14.62
73	NASDAQ	PGC	Thu, Feb 17, 2000	15.21	15.21	14.04	14.04
72	NASDAQ	PGC	Wed, Feb 16, 2000	15.07	15.07	15.07	15.07
71	NASDAQ	PGC	Thu, Feb 10, 2000	15.07	15.07	15.07	15.07
70	NASDAQ	PGC	Tue, Feb 8, 2000	15.25	15.30	15.21	15.21
69	NASDAQ	PGC	Mon, Feb 7, 2000	15.43	15.43	15.43	15.43
68	NASDAQ	PGC	Fri, Feb 4, 2000	15.56	15.56	15.56	15.56
67	NASDAQ	PGC	Thu, Feb 3, 2000	15.56	15.56	15.56	15.56
66	NASDAQ	PGC	Wed, Feb 2, 2000	15.38	15.38	15.25	15.25
65	NASDAQ	PGC	Tue, Feb 1, 2000	15.56	15.56	15.56	15.56
64	NASDAQ	PGC	Thu, Jan 27, 2000	15.38	15.38	15.38	15.38
63	NASDAQ	PGC	Tue, Jan 25, 2000	15.38	15.38	15.38	15.38
62	NASDAQ	PGC	Mon, Jan 24, 2000	15.38	15.56	15.38	15.38
61	NASDAQ	PGC	Thu, Jan 20, 2000	16.10	16.10	16.10	16.10
60	NASDAQ	PGC	Wed, Jan 19, 2000	15.38	15.38	15.38	15.38
59	NASDAQ	PGC	Tue, Jan 18, 2000	15.38	15.38	15.38	15.38
58	NASDAQ	PGC	Thu, Jan 13, 2000	15.56	15.92	15.38	15.92
57	NASDAQ	PGC	Fri, Jan 7, 2000	15.56	15.56	15.56	15.56
56	NASDAQ	PGC	Wed, Jan 5, 2000	15.79	15.97	15.65	15.65
55	NASDAQ	PGC	Mon, Jan 3, 2000	16.10	16.10	16.10	16.10
54	NASDAQ	PGC	Fri, Dec 31, 1999	16.10	16.10	16.10	16.10
53	NASDAQ	PGC	Thu, Dec 30, 1999	16.46	16.46	16.10	16.10
52	NASDAQ	PGC	Tue, Dec 28, 1999	16.82	16.82	15.74	15.74
51	NASDAQ	PGC	Wed, Dec 22, 1999	17.35	17.35	17.35	17.35
50	NASDAQ	PGC	Wed, Dec 15, 1999	17.17	17.22	16.91	16.91
49	NASDAQ	PGC	Tue, Dec 14, 1999	17.35	17.35	17.31	17.35
48	NASDAQ	PGC	Mon, Dec 13, 1999	17.17	17.31	17.17	17.31
47	NASDAQ	PGC	Fri, Dec 10, 1999	17.17	17.35	17.17	17.35
46	NASDAQ	PGC	Wed, Dec 8, 1999	17.35	17.35	17.31	17.31
45	NASDAQ	PGC	Tue, Dec 7, 1999	17.35	17.35	17.35	17.35
44	NASDAQ	PGC	Fri, Dec 3, 1999	17.35	17.35	17.35	17.35
43	NASDAQ	PGC	Tue, Nov 30, 1999	16.99	16.99	16.99	16.99
42	NASDAQ	PGC	Fri, Nov 26, 1999	16.99	16.99	16.99	16.99
41	NASDAQ	PGC	Tue, Nov 23, 1999	17.35	17.35	17.35	17.35
40	NASDAQ	PGC	Mon, Nov 22, 1999	16.99	16.99	16.99	16.99
39	NASDAQ	PGC	Tue, Nov 9, 1999	16.99	16.99	16.99	16.99
38	NASDAQ	PGC	Wed, Oct 27, 1999	17.08	17.08	17.08	17.08
37	NASDAQ	PGC	Thu, Oct 21, 1999	17.62	17.71	17.62	17.62
36	NASDAQ	PGC	Mon, Oct 18, 1999	17.17	17.17	17.17	17.17
35	NASDAQ	PGC	Thu, Oct 14, 1999	17.71	17.71	17.71	17.71
34	NASDAQ	PGC	Wed, Oct 13, 1999	17.53	17.53	17.35	17.35
33	NASDAQ	PGC	Mon, Oct 4, 1999	17.53	17.53	17.53	17.53
32	NASDAQ	PGC	Tue, Sep 28, 1999	17.53	17.53	17.53	17.53
31	NASDAQ	PGC	Thu, Sep 23, 1999	17.72	17.72	17.72	17.72
30	NASDAQ	PGC	Mon, Sep 20, 1999	17.53	17.53	17.53	17.53
29	NASDAQ	PGC	Fri, Sep 17, 1999	17.53	17.53	17.53	17.53
28	NASDAQ	PGC	Tue, Sep 14, 1999	17.72	17.72	17.72	17.72
27	NASDAQ	PGC	Mon, Sep 13, 1999	17.36	17.36	17.36	17.36
26	NASDAQ	PGC	Fri, Sep 10, 1999	17.44	17.44	17.36	17.36
25	NASDAQ	PGC	Tue, Sep 7, 1999	17.36	17.72	17.36	17.72
24	NASDAQ	PGC	Fri, Sep 3, 1999	17.72	17.72	17.72	17.72
23	NASDAQ	PGC	Wed, Aug 25, 1999	17.36	17.44	17.36	17.44
22	NASDAQ	PGC	Tue, Aug 10, 1999	17.36	17.36	17.36	17.36
21	NASDAQ	PGC	Mon, Aug 9, 1999	17.72	17.72	17.72	17.72
20	NASDAQ	PGC	Fri, Aug 6, 1999	17.36	17.72	17.36	17.72
19	NASDAQ	PGC	Thu, Aug 5, 1999	17.72	17.72	17.72	17.72
18	NASDAQ	PGC	Wed, Jul 21, 1999	17.72	17.72	17.72	17.72
17	NASDAQ	PGC	Tue, Jul 13, 1999	17.72	17.72	17.72	17.72
16	NASDAQ	PGC	Fri, Jul 9, 1999	17.36	17.36	17.36	17.36
15	NASDAQ	PGC	Thu, Jul 8, 1999	17.89	17.89	17.36	17.36
14	NASDAQ	PGC	Mon, Jun 28, 1999	17.85	17.85	17.85	17.85
13	NASDAQ	PGC	Mon, Jun 21, 1999	17.72	17.72	17.72	17.72
12	NASDAQ	PGC	Tue, Jun 15, 1999	17.72	17.72	17.72	17.72
11	NASDAQ	PGC	Fri, Jun 11, 1999	17.72	17.72	17.72	17.72
10	NASDAQ	PGC	Thu, Jun 3, 1999	17.72	17.72	17.72	17.72
9	NASDAQ	PGC	Thu, May 27, 1999	17.72	17.72	17.72	17.72
8	NASDAQ	PGC	Fri, May 21, 1999	18.02	18.02	18.02	18.02
7	NASDAQ	PGC	Wed, May 19, 1999	17.80	17.80	17.72	17.72
6	NASDAQ	PGC	Mon, May 10, 1999	17.80	17.80	17.80	17.80
5	NASDAQ	PGC	Wed, May 5, 1999	17.85	18.19	17.80	18.15
4	NASDAQ	PGC	Tue, May 4, 1999	17.93	18.42	17.85	17.85
3	NASDAQ	PGC	Thu, Apr 29, 1999	17.76	17.76	17.76	17.76
2	NASDAQ	PGC	Wed, Apr 28, 1999	17.89	17.93	17.89	17.93
1	NASDAQ	PGC	Tue, Apr 27, 1999	17.89	17.89	17.89	17.89
#	Exchange	Symbol	Date	Open	High	Low	Close

Peapack Gladstone Financial Corp NASDAQ:PGC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024