Invesco Golden Dragon China ETF NASDAQ:PGJ Historical Prices

Below are the 4549 trading days of historical prices for PGJ.

#	Exchange	Symbol	Date	Open	High	Low	Close
4549	NASDAQ	PGJ	Tue, Jan 17, 2023	32.18	32.27	31.36	31.74
4548	NASDAQ	PGJ	Fri, Jan 13, 2023	32.13	32.89	32.13	32.81
4547	NASDAQ	PGJ	Thu, Jan 12, 2023	31.77	32.01	31.16	31.98
4546	NASDAQ	PGJ	Wed, Jan 11, 2023	31.85	31.99	31.47	31.96
4545	NASDAQ	PGJ	Tue, Jan 10, 2023	31.65	31.91	31.26	31.87
4544	NASDAQ	PGJ	Mon, Jan 9, 2023	31.93	31.97	31.26	31.26
4543	NASDAQ	PGJ	Fri, Jan 6, 2023	30.71	31.13	30.16	31.10
4542	NASDAQ	PGJ	Thu, Jan 5, 2023	30.44	31.46	30.19	31.36
4541	NASDAQ	PGJ	Wed, Jan 4, 2023	29.75	30.94	29.53	30.86
4540	NASDAQ	PGJ	Tue, Jan 3, 2023	28.24	29.00	28.05	28.40
4539	NASDAQ	PGJ	Fri, Dec 30, 2022	26.88	27.52	26.88	27.33
4538	NASDAQ	PGJ	Thu, Dec 29, 2022	27.10	27.65	26.68	27.64
4537	NASDAQ	PGJ	Wed, Dec 28, 2022	27.77	27.88	26.66	26.90
4536	NASDAQ	PGJ	Tue, Dec 27, 2022	27.79	28.19	27.70	27.96
4535	NASDAQ	PGJ	Fri, Dec 23, 2022	28.26	28.26	27.35	27.39
4534	NASDAQ	PGJ	Thu, Dec 22, 2022	28.63	28.85	27.90	28.27
4533	NASDAQ	PGJ	Wed, Dec 21, 2022	27.67	28.63	27.29	28.53
4532	NASDAQ	PGJ	Tue, Dec 20, 2022	26.82	27.80	26.76	27.47
4531	NASDAQ	PGJ	Mon, Dec 19, 2022	27.92	27.92	27.43	27.59
4530	NASDAQ	PGJ	Fri, Dec 16, 2022	28.11	28.51	27.85	27.90
4529	NASDAQ	PGJ	Thu, Dec 15, 2022	28.85	29.16	27.63	27.81
4528	NASDAQ	PGJ	Wed, Dec 14, 2022	28.24	28.62	28.10	28.41
4527	NASDAQ	PGJ	Tue, Dec 13, 2022	29.03	29.22	28.07	28.34
4526	NASDAQ	PGJ	Mon, Dec 12, 2022	28.18	28.18	27.44	27.78
4525	NASDAQ	PGJ	Fri, Dec 9, 2022	29.09	29.20	28.60	28.64
4524	NASDAQ	PGJ	Thu, Dec 8, 2022	28.38	29.02	28.38	28.99
4523	NASDAQ	PGJ	Wed, Dec 7, 2022	27.11	27.53	26.84	27.42
4522	NASDAQ	PGJ	Tue, Dec 6, 2022	28.23	28.41	27.50	28.18
4521	NASDAQ	PGJ	Mon, Dec 5, 2022	29.28	29.28	27.63	27.88
4520	NASDAQ	PGJ	Fri, Dec 2, 2022	26.40	28.10	26.40	27.90
4519	NASDAQ	PGJ	Thu, Dec 1, 2022	26.51	26.70	26.28	26.52
4518	NASDAQ	PGJ	Wed, Nov 30, 2022	25.88	27.16	25.86	26.98
4517	NASDAQ	PGJ	Tue, Nov 29, 2022	24.66	25.05	24.45	24.62
4516	NASDAQ	PGJ	Mon, Nov 28, 2022	23.08	23.85	23.07	23.43
4515	NASDAQ	PGJ	Fri, Nov 25, 2022	23.06	23.06	22.66	22.78
4514	NASDAQ	PGJ	Wed, Nov 23, 2022	23.50	23.68	23.34	23.60
4513	NASDAQ	PGJ	Tue, Nov 22, 2022	23.03	23.08	22.73	23.08
4512	NASDAQ	PGJ	Mon, Nov 21, 2022	23.75	23.81	23.23	23.42
4511	NASDAQ	PGJ	Fri, Nov 18, 2022	24.81	24.81	24.05	24.28
4510	NASDAQ	PGJ	Thu, Nov 17, 2022	23.59	25.16	23.44	25.00
4509	NASDAQ	PGJ	Wed, Nov 16, 2022	24.94	24.94	24.11	24.11
4508	NASDAQ	PGJ	Tue, Nov 15, 2022	25.08	25.65	24.94	25.22
4507	NASDAQ	PGJ	Mon, Nov 14, 2022	23.88	24.10	23.30	23.50
4506	NASDAQ	PGJ	Fri, Nov 11, 2022	22.85	23.42	22.69	23.31
4505	NASDAQ	PGJ	Thu, Nov 10, 2022	21.69	21.92	21.56	21.81
4504	NASDAQ	PGJ	Wed, Nov 9, 2022	21.11	21.11	20.25	20.28
4503	NASDAQ	PGJ	Tue, Nov 8, 2022	21.65	21.95	21.07	21.81
4502	NASDAQ	PGJ	Mon, Nov 7, 2022	22.82	22.82	21.90	21.94
4501	NASDAQ	PGJ	Fri, Nov 4, 2022	22.11	22.50	21.57	22.40
4500	NASDAQ	PGJ	Thu, Nov 3, 2022	19.56	20.67	19.49	20.54
4499	NASDAQ	PGJ	Wed, Nov 2, 2022	20.09	20.57	19.78	19.92
4498	NASDAQ	PGJ	Tue, Nov 1, 2022	20.47	20.66	19.75	19.79
4497	NASDAQ	PGJ	Mon, Oct 31, 2022	18.85	19.38	18.80	19.03
4496	NASDAQ	PGJ	Fri, Oct 28, 2022	18.93	19.18	18.68	19.16
4495	NASDAQ	PGJ	Thu, Oct 27, 2022	20.06	20.21	19.71	19.81
4494	NASDAQ	PGJ	Wed, Oct 26, 2022	19.28	20.91	19.28	20.54
4493	NASDAQ	PGJ	Tue, Oct 25, 2022	18.90	19.35	18.88	19.12
4492	NASDAQ	PGJ	Mon, Oct 24, 2022	18.91	18.91	16.87	18.28
4491	NASDAQ	PGJ	Fri, Oct 21, 2022	20.93	21.42	20.56	21.38
4490	NASDAQ	PGJ	Thu, Oct 20, 2022	21.16	21.91	21.06	21.15
4489	NASDAQ	PGJ	Wed, Oct 19, 2022	21.81	21.96	20.84	20.95
4488	NASDAQ	PGJ	Tue, Oct 18, 2022	23.13	23.46	22.44	22.56
4487	NASDAQ	PGJ	Mon, Oct 17, 2022	22.38	22.95	22.38	22.48
4486	NASDAQ	PGJ	Fri, Oct 14, 2022	23.03	23.03	21.75	21.77
4485	NASDAQ	PGJ	Thu, Oct 13, 2022	21.75	22.85	21.74	22.69
4484	NASDAQ	PGJ	Wed, Oct 12, 2022	22.81	23.23	22.49	22.85
4483	NASDAQ	PGJ	Tue, Oct 11, 2022	23.07	23.30	22.28	22.71
4482	NASDAQ	PGJ	Mon, Oct 10, 2022	24.45	24.45	23.42	23.57
4481	NASDAQ	PGJ	Fri, Oct 7, 2022	25.39	25.51	24.82	24.88
4480	NASDAQ	PGJ	Thu, Oct 6, 2022	26.90	26.90	25.92	25.96
4479	NASDAQ	PGJ	Wed, Oct 5, 2022	26.93	27.14	26.41	26.72
4478	NASDAQ	PGJ	Tue, Oct 4, 2022	26.19	27.10	26.19	26.85
4477	NASDAQ	PGJ	Mon, Oct 3, 2022	25.40	25.57	24.95	25.51
4476	NASDAQ	PGJ	Fri, Sep 30, 2022	24.85	25.71	24.85	25.37
4475	NASDAQ	PGJ	Thu, Sep 29, 2022	25.59	25.67	24.84	25.14
4474	NASDAQ	PGJ	Wed, Sep 28, 2022	25.51	26.50	25.42	26.42
4473	NASDAQ	PGJ	Tue, Sep 27, 2022	26.62	27.10	25.94	26.00
4472	NASDAQ	PGJ	Mon, Sep 26, 2022	26.28	26.80	26.26	26.28
4471	NASDAQ	PGJ	Fri, Sep 23, 2022	25.98	25.99	25.69	25.89
4470	NASDAQ	PGJ	Thu, Sep 22, 2022	26.90	27.04	26.40	26.45
4469	NASDAQ	PGJ	Tue, Sep 20, 2022	28.19	28.62	28.19	28.27
4468	NASDAQ	PGJ	Mon, Sep 19, 2022	27.56	28.31	27.56	28.31
4467	NASDAQ	PGJ	Fri, Sep 16, 2022	28.57	28.57	27.69	27.93
4466	NASDAQ	PGJ	Thu, Sep 15, 2022	29.23	29.72	29.07	29.18
4465	NASDAQ	PGJ	Wed, Sep 14, 2022	29.33	29.41	28.92	29.40
4464	NASDAQ	PGJ	Tue, Sep 13, 2022	29.30	29.93	29.28	29.38
4463	NASDAQ	PGJ	Mon, Sep 12, 2022	29.87	30.37	29.61	30.32
4462	NASDAQ	PGJ	Fri, Sep 9, 2022	29.46	29.81	29.33	29.55
4461	NASDAQ	PGJ	Thu, Sep 8, 2022	28.44	28.71	28.21	28.65
4460	NASDAQ	PGJ	Wed, Sep 7, 2022	28.30	29.14	28.30	29.13
4459	NASDAQ	PGJ	Tue, Sep 6, 2022	29.16	29.16	28.42	28.48
4458	NASDAQ	PGJ	Fri, Sep 2, 2022	29.98	29.98	29.41	29.49
4457	NASDAQ	PGJ	Thu, Sep 1, 2022	30.16	30.47	29.66	30.29
4456	NASDAQ	PGJ	Wed, Aug 31, 2022	30.63	31.21	30.45	30.86
4455	NASDAQ	PGJ	Tue, Aug 30, 2022	30.59	30.91	29.50	29.90
4454	NASDAQ	PGJ	Mon, Aug 29, 2022	30.91	31.77	30.54	30.59
4453	NASDAQ	PGJ	Fri, Aug 26, 2022	32.43	32.43	30.77	30.83
4452	NASDAQ	PGJ	Thu, Aug 25, 2022	30.33	31.13	29.86	30.98
4451	NASDAQ	PGJ	Wed, Aug 24, 2022	27.93	29.62	27.93	29.15
4450	NASDAQ	PGJ	Tue, Aug 23, 2022	28.48	28.57	27.55	28.43
4449	NASDAQ	PGJ	Mon, Aug 22, 2022	28.01	28.66	27.95	28.37
4448	NASDAQ	PGJ	Fri, Aug 19, 2022	28.32	28.42	27.90	28.00
4447	NASDAQ	PGJ	Thu, Aug 18, 2022	28.72	28.72	28.25	28.50
4446	NASDAQ	PGJ	Wed, Aug 17, 2022	29.19	29.29	28.68	28.72
4445	NASDAQ	PGJ	Tue, Aug 16, 2022	29.50	29.50	29.25	29.37
4444	NASDAQ	PGJ	Mon, Aug 15, 2022	29.15	30.02	29.15	29.88
4443	NASDAQ	PGJ	Fri, Aug 12, 2022	28.83	29.67	28.77	29.64
4442	NASDAQ	PGJ	Thu, Aug 11, 2022	29.29	30.61	29.29	29.66
4441	NASDAQ	PGJ	Wed, Aug 10, 2022	28.49	28.92	27.99	28.81
4440	NASDAQ	PGJ	Tue, Aug 9, 2022	28.75	29.07	28.27	28.39
4439	NASDAQ	PGJ	Mon, Aug 8, 2022	29.37	29.64	28.86	28.88
4438	NASDAQ	PGJ	Fri, Aug 5, 2022	29.41	29.56	29.15	29.42
4437	NASDAQ	PGJ	Thu, Aug 4, 2022	30.14	30.48	29.81	29.96
4436	NASDAQ	PGJ	Wed, Aug 3, 2022	28.87	29.37	28.50	29.32
4435	NASDAQ	PGJ	Tue, Aug 2, 2022	27.78	29.30	27.72	28.86
4434	NASDAQ	PGJ	Mon, Aug 1, 2022	28.66	28.91	27.96	28.47
4433	NASDAQ	PGJ	Fri, Jul 29, 2022	28.67	29.12	28.40	29.05
4432	NASDAQ	PGJ	Thu, Jul 28, 2022	30.11	30.17	28.99	29.92
4431	NASDAQ	PGJ	Wed, Jul 27, 2022	30.05	30.39	29.41	30.29
4430	NASDAQ	PGJ	Tue, Jul 26, 2022	30.41	30.56	29.72	29.78
4429	NASDAQ	PGJ	Mon, Jul 25, 2022	29.90	30.28	29.56	30.20
4428	NASDAQ	PGJ	Fri, Jul 22, 2022	30.79	30.79	29.60	29.80
4427	NASDAQ	PGJ	Thu, Jul 21, 2022	30.57	31.38	30.57	31.05
4426	NASDAQ	PGJ	Wed, Jul 20, 2022	30.75	31.16	30.29	30.55
4425	NASDAQ	PGJ	Tue, Jul 19, 2022	30.84	30.86	30.29	30.77
4424	NASDAQ	PGJ	Mon, Jul 18, 2022	30.85	31.60	30.55	30.59
4423	NASDAQ	PGJ	Fri, Jul 15, 2022	29.90	30.04	29.03	29.98
4422	NASDAQ	PGJ	Thu, Jul 14, 2022	30.71	30.77	29.98	30.24
4421	NASDAQ	PGJ	Wed, Jul 13, 2022	29.89	31.35	29.89	30.95
4420	NASDAQ	PGJ	Tue, Jul 12, 2022	30.34	30.84	29.94	30.51
4419	NASDAQ	PGJ	Mon, Jul 11, 2022	31.46	31.46	30.43	30.43
4418	NASDAQ	PGJ	Fri, Jul 8, 2022	32.81	33.35	32.40	32.82
4417	NASDAQ	PGJ	Thu, Jul 7, 2022	32.44	33.47	32.44	33.25
4416	NASDAQ	PGJ	Wed, Jul 6, 2022	32.98	33.05	31.38	32.00
4415	NASDAQ	PGJ	Tue, Jul 5, 2022	32.64	33.55	32.20	33.55
4414	NASDAQ	PGJ	Fri, Jul 1, 2022	32.60	33.30	32.37	32.99
4413	NASDAQ	PGJ	Thu, Jun 30, 2022	32.27	32.69	31.62	32.59
4412	NASDAQ	PGJ	Wed, Jun 29, 2022	32.41	32.92	32.21	32.76
4411	NASDAQ	PGJ	Tue, Jun 28, 2022	33.64	33.91	32.82	32.95
4410	NASDAQ	PGJ	Mon, Jun 27, 2022	34.11	34.21	33.12	33.48
4409	NASDAQ	PGJ	Fri, Jun 24, 2022	33.19	33.63	32.81	33.53
4408	NASDAQ	PGJ	Thu, Jun 23, 2022	32.22	32.59	31.54	32.30
4407	NASDAQ	PGJ	Wed, Jun 22, 2022	30.88	31.83	30.88	31.32
4406	NASDAQ	PGJ	Tue, Jun 21, 2022	31.24	31.94	31.00	31.71
4405	NASDAQ	PGJ	Fri, Jun 17, 2022	30.87	30.87	29.76	30.30
4404	NASDAQ	PGJ	Thu, Jun 16, 2022	29.47	29.87	28.81	29.37
4403	NASDAQ	PGJ	Wed, Jun 15, 2022	30.54	30.97	29.77	30.68
4402	NASDAQ	PGJ	Mon, Jun 13, 2022	29.04	29.30	27.69	28.14
4401	NASDAQ	PGJ	Fri, Jun 10, 2022	30.98	31.50	30.07	30.21
4400	NASDAQ	PGJ	Thu, Jun 9, 2022	31.39	31.48	30.44	30.49
4399	NASDAQ	PGJ	Wed, Jun 8, 2022	31.71	32.90	31.50	32.71
4398	NASDAQ	PGJ	Tue, Jun 7, 2022	29.81	30.94	29.58	30.88
4397	NASDAQ	PGJ	Mon, Jun 6, 2022	29.95	30.72	29.52	29.92
4396	NASDAQ	PGJ	Fri, Jun 3, 2022	28.54	28.81	28.03	28.38
4395	NASDAQ	PGJ	Thu, Jun 2, 2022	27.91	29.13	27.84	29.06
4394	NASDAQ	PGJ	Wed, Jun 1, 2022	28.40	28.77	27.50	27.79
4393	NASDAQ	PGJ	Tue, May 31, 2022	28.63	28.82	27.89	28.31
4392	NASDAQ	PGJ	Fri, May 27, 2022	26.85	27.27	26.12	27.23
4391	NASDAQ	PGJ	Thu, May 26, 2022	25.05	26.72	25.05	26.60
4390	NASDAQ	PGJ	Wed, May 25, 2022	24.56	24.87	24.23	24.77
4389	NASDAQ	PGJ	Tue, May 24, 2022	25.29	25.29	24.00	24.22
4388	NASDAQ	PGJ	Mon, May 23, 2022	26.20	26.20	25.62	25.94
4387	NASDAQ	PGJ	Fri, May 20, 2022	27.19	27.30	25.57	26.19
4386	NASDAQ	PGJ	Thu, May 19, 2022	25.69	26.89	25.69	26.42
4385	NASDAQ	PGJ	Wed, May 18, 2022	25.89	26.65	25.44	25.61
4384	NASDAQ	PGJ	Tue, May 17, 2022	26.45	26.97	25.84	26.31
4383	NASDAQ	PGJ	Mon, May 16, 2022	25.12	25.81	24.82	25.04
4382	NASDAQ	PGJ	Fri, May 13, 2022	23.93	25.14	23.93	25.02
4381	NASDAQ	PGJ	Thu, May 12, 2022	22.84	23.81	22.00	23.27
4380	NASDAQ	PGJ	Wed, May 11, 2022	24.19	24.70	23.05	23.12
4379	NASDAQ	PGJ	Tue, May 10, 2022	24.18	24.25	23.12	23.71
4378	NASDAQ	PGJ	Mon, May 9, 2022	24.48	24.49	23.14	23.24
4377	NASDAQ	PGJ	Fri, May 6, 2022	26.23	26.23	25.11	25.22
4376	NASDAQ	PGJ	Thu, May 5, 2022	27.67	27.67	26.25	26.56
4375	NASDAQ	PGJ	Wed, May 4, 2022	27.48	28.84	27.19	28.76
4374	NASDAQ	PGJ	Tue, May 3, 2022	28.23	28.64	27.89	28.12
4373	NASDAQ	PGJ	Mon, May 2, 2022	27.31	28.35	27.19	28.17
4372	NASDAQ	PGJ	Fri, Apr 29, 2022	28.52	29.07	27.52	27.54
4371	NASDAQ	PGJ	Thu, Apr 28, 2022	26.31	26.48	25.40	26.34
4370	NASDAQ	PGJ	Wed, Apr 27, 2022	25.28	26.52	25.28	26.00
4369	NASDAQ	PGJ	Tue, Apr 26, 2022	25.47	25.47	24.55	24.80
4368	NASDAQ	PGJ	Mon, Apr 25, 2022	24.54	25.64	24.43	25.52
4367	NASDAQ	PGJ	Fri, Apr 22, 2022	25.60	26.71	25.36	25.37
4366	NASDAQ	PGJ	Thu, Apr 21, 2022	26.59	26.96	25.10	25.22
4365	NASDAQ	PGJ	Wed, Apr 20, 2022	27.77	27.77	26.57	26.58
4364	NASDAQ	PGJ	Tue, Apr 19, 2022	27.23	27.97	26.78	27.94
4363	NASDAQ	PGJ	Mon, Apr 18, 2022	27.74	27.86	27.00	27.66
4362	NASDAQ	PGJ	Thu, Apr 14, 2022	28.91	28.97	28.25	28.28
4361	NASDAQ	PGJ	Wed, Apr 13, 2022	28.47	29.42	28.03	29.13
4360	NASDAQ	PGJ	Tue, Apr 12, 2022	29.11	29.22	28.14	28.24
4359	NASDAQ	PGJ	Mon, Apr 11, 2022	28.28	29.16	27.87	28.56
4358	NASDAQ	PGJ	Fri, Apr 8, 2022	29.25	29.57	28.90	28.92
4357	NASDAQ	PGJ	Thu, Apr 7, 2022	30.13	30.30	28.64	29.25
4356	NASDAQ	PGJ	Wed, Apr 6, 2022	30.52	30.81	29.56	30.56
4355	NASDAQ	PGJ	Tue, Apr 5, 2022	32.36	32.36	30.95	31.04
4354	NASDAQ	PGJ	Mon, Apr 4, 2022	31.96	32.76	31.47	32.56
4353	NASDAQ	PGJ	Fri, Apr 1, 2022	31.19	31.45	29.99	30.28
4352	NASDAQ	PGJ	Thu, Mar 31, 2022	30.19	30.28	28.97	28.98
4351	NASDAQ	PGJ	Wed, Mar 30, 2022	30.81	32.06	30.50	30.59
4350	NASDAQ	PGJ	Tue, Mar 29, 2022	31.25	31.65	30.78	30.99
4349	NASDAQ	PGJ	Mon, Mar 28, 2022	30.08	30.65	29.50	30.24
4348	NASDAQ	PGJ	Fri, Mar 25, 2022	29.86	30.10	29.15	29.75
4347	NASDAQ	PGJ	Thu, Mar 24, 2022	31.49	31.49	29.93	31.26
4346	NASDAQ	PGJ	Wed, Mar 23, 2022	30.95	33.21	30.50	31.77
4345	NASDAQ	PGJ	Tue, Mar 22, 2022	30.66	31.78	30.11	31.34
4344	NASDAQ	PGJ	Mon, Mar 21, 2022	29.71	30.25	28.27	29.09
4343	NASDAQ	PGJ	Fri, Mar 18, 2022	28.46	31.32	28.42	30.45
4342	NASDAQ	PGJ	Thu, Mar 17, 2022	28.35	28.36	26.93	28.26
4341	NASDAQ	PGJ	Wed, Mar 16, 2022	26.94	29.73	26.00	29.68
4340	NASDAQ	PGJ	Tue, Mar 15, 2022	20.60	22.95	20.47	22.25
4339	NASDAQ	PGJ	Mon, Mar 14, 2022	22.02	22.95	20.89	21.21
4338	NASDAQ	PGJ	Fri, Mar 11, 2022	27.28	27.34	24.06	24.06
4337	NASDAQ	PGJ	Thu, Mar 10, 2022	28.02	28.02	26.47	26.73
4336	NASDAQ	PGJ	Wed, Mar 9, 2022	28.65	29.81	28.65	29.75
4335	NASDAQ	PGJ	Tue, Mar 8, 2022	27.99	28.61	27.14	27.97
4334	NASDAQ	PGJ	Mon, Mar 7, 2022	28.94	29.62	27.93	27.99
4333	NASDAQ	PGJ	Fri, Mar 4, 2022	30.51	30.99	29.25	29.34
4332	NASDAQ	PGJ	Thu, Mar 3, 2022	32.88	33.07	30.77	31.04
4331	NASDAQ	PGJ	Wed, Mar 2, 2022	33.22	33.27	32.00	32.75
4330	NASDAQ	PGJ	Tue, Mar 1, 2022	33.17	34.16	33.03	33.22
4329	NASDAQ	PGJ	Mon, Feb 28, 2022	32.37	33.43	32.37	32.96
4328	NASDAQ	PGJ	Fri, Feb 25, 2022	32.64	32.99	31.87	32.92
4327	NASDAQ	PGJ	Thu, Feb 24, 2022	30.25	32.75	30.13	32.69
4326	NASDAQ	PGJ	Wed, Feb 23, 2022	33.40	33.83	32.19	32.19
4325	NASDAQ	PGJ	Tue, Feb 22, 2022	33.24	33.83	32.59	32.98
4324	NASDAQ	PGJ	Fri, Feb 18, 2022	35.04	35.10	33.89	34.25
4323	NASDAQ	PGJ	Thu, Feb 17, 2022	35.78	36.65	35.41	35.49
4322	NASDAQ	PGJ	Wed, Feb 16, 2022	36.01	36.12	35.54	35.99
4321	NASDAQ	PGJ	Tue, Feb 15, 2022	35.08	36.08	35.08	36.06
4320	NASDAQ	PGJ	Mon, Feb 14, 2022	34.52	34.89	34.17	34.45
4319	NASDAQ	PGJ	Fri, Feb 11, 2022	36.09	36.09	34.62	34.81
4318	NASDAQ	PGJ	Thu, Feb 10, 2022	35.54	36.91	35.32	35.95
4317	NASDAQ	PGJ	Wed, Feb 9, 2022	35.39	36.28	35.22	36.23
4316	NASDAQ	PGJ	Tue, Feb 8, 2022	33.35	34.61	33.13	34.61
4315	NASDAQ	PGJ	Mon, Feb 7, 2022	33.59	33.91	33.24	33.32
4314	NASDAQ	PGJ	Fri, Feb 4, 2022	33.11	34.15	32.93	33.97
4313	NASDAQ	PGJ	Thu, Feb 3, 2022	33.29	33.87	33.08	33.11
4312	NASDAQ	PGJ	Wed, Feb 2, 2022	35.23	35.23	33.70	34.00
4311	NASDAQ	PGJ	Tue, Feb 1, 2022	34.74	35.21	34.23	35.08
4310	NASDAQ	PGJ	Mon, Jan 31, 2022	32.22	34.64	32.22	34.64
4309	NASDAQ	PGJ	Fri, Jan 28, 2022	30.88	31.45	30.00	31.42
4308	NASDAQ	PGJ	Thu, Jan 27, 2022	32.18	32.27	30.77	30.87
4307	NASDAQ	PGJ	Wed, Jan 26, 2022	33.91	33.98	32.17	32.24
4306	NASDAQ	PGJ	Tue, Jan 25, 2022	33.19	33.96	32.88	33.37
4305	NASDAQ	PGJ	Mon, Jan 24, 2022	33.81	33.81	31.95	33.75
4304	NASDAQ	PGJ	Fri, Jan 21, 2022	36.25	36.33	34.52	34.71
4303	NASDAQ	PGJ	Thu, Jan 20, 2022	37.36	37.72	36.32	36.37
4302	NASDAQ	PGJ	Wed, Jan 19, 2022	36.10	36.33	35.50	35.58
4301	NASDAQ	PGJ	Tue, Jan 18, 2022	35.49	36.51	35.23	35.63
4300	NASDAQ	PGJ	Fri, Jan 14, 2022	35.85	36.45	35.64	36.26
4299	NASDAQ	PGJ	Thu, Jan 13, 2022	36.91	37.03	35.75	35.81
4298	NASDAQ	PGJ	Wed, Jan 12, 2022	37.89	38.18	36.96	37.59
4297	NASDAQ	PGJ	Tue, Jan 11, 2022	35.27	36.91	35.20	36.90
4296	NASDAQ	PGJ	Mon, Jan 10, 2022	35.59	35.81	34.64	35.29
4295	NASDAQ	PGJ	Fri, Jan 7, 2022	35.26	36.32	35.26	35.54
4294	NASDAQ	PGJ	Thu, Jan 6, 2022	34.40	35.41	33.80	34.93
4293	NASDAQ	PGJ	Wed, Jan 5, 2022	34.25	35.42	33.88	33.98
4292	NASDAQ	PGJ	Tue, Jan 4, 2022	36.33	36.33	34.37	34.90
4291	NASDAQ	PGJ	Mon, Jan 3, 2022	36.74	36.74	35.64	36.45
4290	NASDAQ	PGJ	Fri, Dec 31, 2021	36.48	37.13	36.32	36.49
4289	NASDAQ	PGJ	Thu, Dec 30, 2021	33.65	37.34	33.63	36.88
4288	NASDAQ	PGJ	Wed, Dec 29, 2021	34.73	34.73	33.47	33.68
4287	NASDAQ	PGJ	Mon, Dec 27, 2021	35.52	36.20	35.25	35.40
4286	NASDAQ	PGJ	Wed, Dec 22, 2021	35.48	35.91	35.14	35.83
4285	NASDAQ	PGJ	Tue, Dec 21, 2021	34.58	36.32	34.58	36.30
4284	NASDAQ	PGJ	Fri, Dec 17, 2021	34.74	35.94	34.07	35.70
4283	NASDAQ	PGJ	Thu, Dec 16, 2021	36.38	36.96	35.35	35.53
4282	NASDAQ	PGJ	Wed, Dec 15, 2021	36.59	36.59	34.78	36.09
4281	NASDAQ	PGJ	Tue, Dec 14, 2021	37.06	37.74	36.78	37.34
4280	NASDAQ	PGJ	Mon, Dec 13, 2021	38.70	38.70	37.35	37.84
4279	NASDAQ	PGJ	Fri, Dec 10, 2021	39.07	39.36	38.81	39.19
4278	NASDAQ	PGJ	Thu, Dec 9, 2021	39.64	40.32	38.97	39.07
4277	NASDAQ	PGJ	Wed, Dec 8, 2021	38.94	40.05	38.59	39.70
4276	NASDAQ	PGJ	Tue, Dec 7, 2021	39.04	39.52	38.90	39.16
4275	NASDAQ	PGJ	Mon, Dec 6, 2021	36.36	37.52	35.55	37.52
4274	NASDAQ	PGJ	Fri, Dec 3, 2021	38.75	38.89	36.06	36.37
4273	NASDAQ	PGJ	Thu, Dec 2, 2021	41.26	41.61	38.98	40.11
4272	NASDAQ	PGJ	Wed, Dec 1, 2021	42.82	42.82	40.93	40.96
4271	NASDAQ	PGJ	Tue, Nov 30, 2021	42.25	42.98	41.27	41.89
4270	NASDAQ	PGJ	Mon, Nov 29, 2021	43.00	43.08	42.39	42.73
4269	NASDAQ	PGJ	Wed, Nov 24, 2021	43.65	44.44	43.25	44.37
4268	NASDAQ	PGJ	Tue, Nov 23, 2021	43.97	45.00	43.25	43.78
4267	NASDAQ	PGJ	Mon, Nov 22, 2021	44.45	44.91	43.39	43.87
4266	NASDAQ	PGJ	Fri, Nov 19, 2021	44.30	44.79	44.17	44.34
4265	NASDAQ	PGJ	Thu, Nov 18, 2021	44.97	45.00	43.86	44.22
4264	NASDAQ	PGJ	Wed, Nov 17, 2021	47.31	47.41	45.44	45.79
4263	NASDAQ	PGJ	Tue, Nov 16, 2021	47.20	47.37	46.74	47.31
4262	NASDAQ	PGJ	Mon, Nov 15, 2021	47.37	47.37	46.26	46.57
4261	NASDAQ	PGJ	Fri, Nov 12, 2021	46.52	47.19	46.52	47.18
4260	NASDAQ	PGJ	Thu, Nov 11, 2021	45.81	46.68	45.65	46.67
4259	NASDAQ	PGJ	Wed, Nov 10, 2021	44.41	45.45	44.11	44.35
4258	NASDAQ	PGJ	Tue, Nov 9, 2021	44.51	44.69	43.73	44.09
4257	NASDAQ	PGJ	Mon, Nov 8, 2021	44.37	44.72	44.20	44.70
4256	NASDAQ	PGJ	Fri, Nov 5, 2021	44.60	44.60	43.51	43.73
4255	NASDAQ	PGJ	Thu, Nov 4, 2021	45.67	45.90	44.48	44.56
4254	NASDAQ	PGJ	Wed, Nov 3, 2021	45.07	45.18	44.71	45.17
4253	NASDAQ	PGJ	Tue, Nov 2, 2021	45.21	45.21	44.57	44.76
4252	NASDAQ	PGJ	Mon, Nov 1, 2021	44.30	46.08	44.30	46.08
4251	NASDAQ	PGJ	Thu, Oct 28, 2021	45.08	45.57	44.79	45.57
4250	NASDAQ	PGJ	Wed, Oct 27, 2021	45.21	46.39	45.18	45.27
4249	NASDAQ	PGJ	Tue, Oct 26, 2021	47.33	47.38	45.44	45.67
4248	NASDAQ	PGJ	Mon, Oct 25, 2021	47.47	47.67	46.69	47.65
4247	NASDAQ	PGJ	Fri, Oct 22, 2021	47.88	48.40	46.95	47.11
4246	NASDAQ	PGJ	Thu, Oct 21, 2021	47.43	48.11	47.43	47.58
4245	NASDAQ	PGJ	Wed, Oct 20, 2021	47.79	48.05	47.15	47.73
4244	NASDAQ	PGJ	Tue, Oct 19, 2021	46.47	47.28	46.38	47.24
4243	NASDAQ	PGJ	Mon, Oct 18, 2021	45.17	45.98	45.01	45.83
4242	NASDAQ	PGJ	Fri, Oct 15, 2021	44.99	45.55	44.68	45.19
4241	NASDAQ	PGJ	Thu, Oct 14, 2021	45.23	45.43	44.23	44.68
4240	NASDAQ	PGJ	Wed, Oct 13, 2021	44.43	45.26	44.43	45.19
4239	NASDAQ	PGJ	Tue, Oct 12, 2021	44.21	44.90	43.92	44.00
4238	NASDAQ	PGJ	Mon, Oct 11, 2021	45.21	45.36	44.28	44.29
4237	NASDAQ	PGJ	Fri, Oct 8, 2021	44.30	44.48	43.70	44.30
4236	NASDAQ	PGJ	Thu, Oct 7, 2021	43.06	44.12	42.97	43.82
4235	NASDAQ	PGJ	Wed, Oct 6, 2021	40.71	41.75	40.40	41.58
4234	NASDAQ	PGJ	Tue, Oct 5, 2021	40.32	41.54	40.30	41.32
4233	NASDAQ	PGJ	Mon, Oct 4, 2021	41.10	41.10	39.97	40.22
4232	NASDAQ	PGJ	Fri, Oct 1, 2021	42.44	42.44	41.34	41.61
4231	NASDAQ	PGJ	Thu, Sep 30, 2021	41.53	42.51	41.53	42.19
4230	NASDAQ	PGJ	Wed, Sep 29, 2021	42.09	42.42	41.35	41.35
4229	NASDAQ	PGJ	Tue, Sep 28, 2021	43.00	43.00	41.65	41.96
4228	NASDAQ	PGJ	Mon, Sep 27, 2021	42.48	43.32	41.84	43.25
4227	NASDAQ	PGJ	Fri, Sep 24, 2021	42.76	42.89	42.11	42.37
4226	NASDAQ	PGJ	Thu, Sep 23, 2021	43.88	43.88	43.11	43.61
4225	NASDAQ	PGJ	Wed, Sep 22, 2021	43.22	44.07	43.20	43.69
4224	NASDAQ	PGJ	Tue, Sep 21, 2021	42.66	43.00	42.58	42.69
4223	NASDAQ	PGJ	Mon, Sep 20, 2021	43.13	43.43	41.82	42.45
4222	NASDAQ	PGJ	Fri, Sep 17, 2021	45.00	45.00	44.34	44.89
4221	NASDAQ	PGJ	Thu, Sep 16, 2021	44.15	44.52	43.79	44.39
4220	NASDAQ	PGJ	Wed, Sep 15, 2021	44.77	44.92	44.01	44.84
4219	NASDAQ	PGJ	Tue, Sep 14, 2021	46.16	46.40	45.25	45.41
4218	NASDAQ	PGJ	Mon, Sep 13, 2021	46.56	46.78	45.59	46.45
4217	NASDAQ	PGJ	Fri, Sep 10, 2021	48.09	48.46	46.84	46.93
4216	NASDAQ	PGJ	Thu, Sep 9, 2021	46.56	47.75	46.33	47.48
4215	NASDAQ	PGJ	Wed, Sep 8, 2021	48.99	48.99	47.27	47.68
4214	NASDAQ	PGJ	Tue, Sep 7, 2021	48.87	49.91	48.85	49.32
4213	NASDAQ	PGJ	Fri, Sep 3, 2021	47.79	48.14	47.50	47.70
4212	NASDAQ	PGJ	Thu, Sep 2, 2021	48.44	48.63	48.01	48.01
4211	NASDAQ	PGJ	Wed, Sep 1, 2021	46.97	48.77	46.97	48.21
4210	NASDAQ	PGJ	Tue, Aug 31, 2021	45.74	46.85	45.59	46.85
4209	NASDAQ	PGJ	Mon, Aug 30, 2021	44.69	45.19	43.65	45.05
4208	NASDAQ	PGJ	Fri, Aug 27, 2021	45.27	45.27	44.58	44.76
4207	NASDAQ	PGJ	Thu, Aug 26, 2021	45.57	46.06	45.00	45.28
4206	NASDAQ	PGJ	Wed, Aug 25, 2021	45.51	45.80	44.80	45.79
4205	NASDAQ	PGJ	Tue, Aug 24, 2021	44.21	45.92	44.19	45.72
4204	NASDAQ	PGJ	Mon, Aug 23, 2021	41.77	42.41	41.00	42.32
4203	NASDAQ	PGJ	Fri, Aug 20, 2021	40.86	42.09	40.70	40.93
4202	NASDAQ	PGJ	Thu, Aug 19, 2021	41.13	41.47	40.20	40.27
4201	NASDAQ	PGJ	Wed, Aug 18, 2021	42.36	43.07	41.79	42.52
4200	NASDAQ	PGJ	Tue, Aug 17, 2021	41.74	42.62	41.10	41.87
4199	NASDAQ	PGJ	Mon, Aug 16, 2021	43.99	43.99	42.77	42.90
4198	NASDAQ	PGJ	Fri, Aug 13, 2021	45.59	45.59	44.61	44.70
4197	NASDAQ	PGJ	Thu, Aug 12, 2021	46.33	46.33	45.50	45.95
4196	NASDAQ	PGJ	Wed, Aug 11, 2021	47.97	47.97	46.50	46.96
4195	NASDAQ	PGJ	Tue, Aug 10, 2021	48.48	48.60	47.19	47.40
4194	NASDAQ	PGJ	Mon, Aug 9, 2021	46.73	47.97	46.53	47.77
4193	NASDAQ	PGJ	Fri, Aug 6, 2021	47.39	47.39	46.19	46.46
4192	NASDAQ	PGJ	Thu, Aug 5, 2021	47.03	47.59	46.75	47.12
4191	NASDAQ	PGJ	Wed, Aug 4, 2021	47.73	48.60	47.38	47.45
4190	NASDAQ	PGJ	Tue, Aug 3, 2021	47.67	47.81	46.70	47.27
4189	NASDAQ	PGJ	Mon, Aug 2, 2021	48.15	49.00	47.67	48.46
4188	NASDAQ	PGJ	Fri, Jul 30, 2021	46.41	47.93	46.41	47.61
4187	NASDAQ	PGJ	Thu, Jul 29, 2021	48.94	48.96	46.95	47.52
4186	NASDAQ	PGJ	Wed, Jul 28, 2021	45.74	48.03	45.74	47.77
4185	NASDAQ	PGJ	Tue, Jul 27, 2021	44.38	45.25	42.52	43.69
4184	NASDAQ	PGJ	Mon, Jul 26, 2021	46.89	48.49	46.08	46.16
4183	NASDAQ	PGJ	Fri, Jul 23, 2021	50.73	50.73	48.64	49.59
4182	NASDAQ	PGJ	Thu, Jul 22, 2021	55.01	55.01	53.88	54.17
4181	NASDAQ	PGJ	Wed, Jul 21, 2021	53.27	54.95	53.27	54.83
4180	NASDAQ	PGJ	Tue, Jul 20, 2021	53.04	53.56	52.18	53.36
4179	NASDAQ	PGJ	Mon, Jul 19, 2021	52.40	52.92	51.79	52.91
4178	NASDAQ	PGJ	Fri, Jul 16, 2021	54.92	54.92	53.56	53.65
4177	NASDAQ	PGJ	Thu, Jul 15, 2021	54.68	55.78	54.65	55.14
4176	NASDAQ	PGJ	Wed, Jul 14, 2021	55.78	55.81	54.36	54.59
4175	NASDAQ	PGJ	Tue, Jul 13, 2021	55.20	56.41	54.98	55.57
4174	NASDAQ	PGJ	Mon, Jul 12, 2021	54.71	54.98	54.00	54.70
4173	NASDAQ	PGJ	Fri, Jul 9, 2021	54.26	54.82	53.61	54.75
4172	NASDAQ	PGJ	Thu, Jul 8, 2021	52.30	53.54	51.80	53.10
4171	NASDAQ	PGJ	Wed, Jul 7, 2021	56.93	57.01	54.55	54.74
4170	NASDAQ	PGJ	Tue, Jul 6, 2021	57.37	57.37	56.23	56.60
4169	NASDAQ	PGJ	Fri, Jul 2, 2021	59.19	59.19	57.94	58.36
4168	NASDAQ	PGJ	Thu, Jul 1, 2021	61.44	61.44	59.40	59.59
4167	NASDAQ	PGJ	Wed, Jun 30, 2021	60.73	61.47	60.73	61.23
4166	NASDAQ	PGJ	Tue, Jun 29, 2021	59.81	61.20	59.70	61.17
4165	NASDAQ	PGJ	Mon, Jun 28, 2021	59.63	60.70	59.63	60.65
4164	NASDAQ	PGJ	Fri, Jun 25, 2021	59.69	59.69	58.88	59.42
4163	NASDAQ	PGJ	Thu, Jun 24, 2021	57.93	59.18	57.75	59.00
4162	NASDAQ	PGJ	Wed, Jun 23, 2021	57.32	58.17	57.32	57.53
4161	NASDAQ	PGJ	Tue, Jun 22, 2021	56.95	57.18	56.05	56.60
4160	NASDAQ	PGJ	Mon, Jun 21, 2021	57.57	57.57	56.31	57.03
4159	NASDAQ	PGJ	Fri, Jun 18, 2021	58.35	58.57	57.67	57.86
4158	NASDAQ	PGJ	Thu, Jun 17, 2021	58.06	58.31	57.65	58.10
4157	NASDAQ	PGJ	Wed, Jun 16, 2021	58.00	58.24	57.26	57.78
4156	NASDAQ	PGJ	Tue, Jun 15, 2021	59.68	59.68	58.40	58.40
4155	NASDAQ	PGJ	Mon, Jun 14, 2021	59.33	60.17	59.33	59.78
4154	NASDAQ	PGJ	Fri, Jun 11, 2021	59.11	59.60	59.09	59.39
4153	NASDAQ	PGJ	Thu, Jun 10, 2021	59.26	59.63	59.13	59.13
4152	NASDAQ	PGJ	Wed, Jun 9, 2021	58.93	59.95	58.82	58.82
4151	NASDAQ	PGJ	Tue, Jun 8, 2021	58.70	59.18	58.39	59.05
4150	NASDAQ	PGJ	Mon, Jun 7, 2021	59.39	59.41	58.31	58.70
4149	NASDAQ	PGJ	Fri, Jun 4, 2021	59.74	59.97	59.55	59.97
4148	NASDAQ	PGJ	Thu, Jun 3, 2021	60.61	60.61	59.13	59.39
4147	NASDAQ	PGJ	Wed, Jun 2, 2021	62.05	62.05	60.97	61.50
4146	NASDAQ	PGJ	Tue, Jun 1, 2021	62.10	62.50	61.34	62.38
4145	NASDAQ	PGJ	Fri, May 28, 2021	59.57	60.00	59.57	59.98
4144	NASDAQ	PGJ	Thu, May 27, 2021	59.72	59.72	58.76	59.27
4143	NASDAQ	PGJ	Wed, May 26, 2021	59.74	59.74	59.24	59.34
4142	NASDAQ	PGJ	Tue, May 25, 2021	59.07	59.49	58.73	59.03
4141	NASDAQ	PGJ	Mon, May 24, 2021	58.80	58.80	57.87	57.87
4140	NASDAQ	PGJ	Fri, May 21, 2021	60.24	60.24	58.95	59.00
4139	NASDAQ	PGJ	Thu, May 20, 2021	59.09	60.25	59.09	60.15
4138	NASDAQ	PGJ	Wed, May 19, 2021	57.65	58.58	57.09	58.43
4137	NASDAQ	PGJ	Tue, May 18, 2021	58.30	59.19	57.99	58.68
4136	NASDAQ	PGJ	Mon, May 17, 2021	57.51	57.72	56.98	57.53
4135	NASDAQ	PGJ	Fri, May 14, 2021	55.77	57.45	55.49	57.28
4134	NASDAQ	PGJ	Thu, May 13, 2021	57.70	57.70	54.53	54.94
4133	NASDAQ	PGJ	Wed, May 12, 2021	58.48	59.09	57.39	57.39
4132	NASDAQ	PGJ	Tue, May 11, 2021	56.25	58.80	55.82	58.73
4131	NASDAQ	PGJ	Mon, May 10, 2021	60.25	60.25	57.87	57.90
4130	NASDAQ	PGJ	Fri, May 7, 2021	61.07	62.08	60.87	61.00
4129	NASDAQ	PGJ	Thu, May 6, 2021	61.14	61.35	60.33	60.83
4128	NASDAQ	PGJ	Wed, May 5, 2021	61.91	62.02	60.97	61.03
4127	NASDAQ	PGJ	Tue, May 4, 2021	62.37	62.67	60.89	61.51
4126	NASDAQ	PGJ	Mon, May 3, 2021	63.46	64.04	62.58	62.78
4125	NASDAQ	PGJ	Fri, Apr 30, 2021	63.54	64.25	63.37	63.41
4124	NASDAQ	PGJ	Thu, Apr 29, 2021	66.64	66.93	64.06	64.59
4123	NASDAQ	PGJ	Wed, Apr 28, 2021	66.13	66.59	65.73	66.28
4122	NASDAQ	PGJ	Tue, Apr 27, 2021	66.00	66.28	65.45	65.75
4121	NASDAQ	PGJ	Mon, Apr 26, 2021	65.01	65.87	65.00	65.87
4120	NASDAQ	PGJ	Fri, Apr 23, 2021	64.53	65.50	64.53	65.33
4119	NASDAQ	PGJ	Thu, Apr 22, 2021	63.02	64.85	63.00	64.08
4118	NASDAQ	PGJ	Wed, Apr 21, 2021	61.21	62.90	60.85	62.89
4117	NASDAQ	PGJ	Tue, Apr 20, 2021	62.21	62.53	60.42	61.22
4116	NASDAQ	PGJ	Mon, Apr 19, 2021	62.50	63.23	62.19	62.62
4115	NASDAQ	PGJ	Fri, Apr 16, 2021	61.95	62.66	61.84	62.43
4114	NASDAQ	PGJ	Thu, Apr 15, 2021	63.13	63.13	61.62	62.06
4113	NASDAQ	PGJ	Wed, Apr 14, 2021	63.74	63.80	62.41	62.47
4112	NASDAQ	PGJ	Tue, Apr 13, 2021	61.94	63.28	61.94	63.16
4111	NASDAQ	PGJ	Mon, Apr 12, 2021	62.74	63.16	61.70	62.21
4110	NASDAQ	PGJ	Fri, Apr 9, 2021	63.71	63.71	62.76	63.01
4109	NASDAQ	PGJ	Thu, Apr 8, 2021	64.49	64.49	63.97	63.99
4108	NASDAQ	PGJ	Wed, Apr 7, 2021	64.82	64.99	63.46	63.74
4107	NASDAQ	PGJ	Tue, Apr 6, 2021	64.00	66.34	64.00	65.80
4106	NASDAQ	PGJ	Mon, Apr 5, 2021	65.40	65.40	63.38	63.85
4105	NASDAQ	PGJ	Thu, Apr 1, 2021	65.33	66.52	64.80	65.13
4104	NASDAQ	PGJ	Wed, Mar 31, 2021	64.09	64.13	63.41	63.50
4103	NASDAQ	PGJ	Tue, Mar 30, 2021	61.89	63.62	61.39	63.35
4102	NASDAQ	PGJ	Mon, Mar 29, 2021	62.14	62.58	60.98	61.36
4101	NASDAQ	PGJ	Fri, Mar 26, 2021	62.32	63.52	58.95	62.27
4100	NASDAQ	PGJ	Thu, Mar 25, 2021	61.68	63.90	61.42	62.76
4099	NASDAQ	PGJ	Wed, Mar 24, 2021	68.58	68.58	63.44	63.64
4098	NASDAQ	PGJ	Tue, Mar 23, 2021	69.56	69.56	68.55	68.72
4097	NASDAQ	PGJ	Mon, Mar 22, 2021	71.29	71.29	69.62	69.88
4096	NASDAQ	PGJ	Fri, Mar 19, 2021	70.50	70.78	69.80	70.62
4095	NASDAQ	PGJ	Thu, Mar 18, 2021	71.05	71.73	70.39	70.57
4094	NASDAQ	PGJ	Wed, Mar 17, 2021	71.00	72.60	70.25	72.15
4093	NASDAQ	PGJ	Tue, Mar 16, 2021	72.53	73.56	72.05	72.44
4092	NASDAQ	PGJ	Mon, Mar 15, 2021	72.57	72.58	71.41	72.24
4091	NASDAQ	PGJ	Fri, Mar 12, 2021	71.87	72.64	71.23	72.59
4090	NASDAQ	PGJ	Thu, Mar 11, 2021	72.52	73.68	71.76	73.68
4089	NASDAQ	PGJ	Wed, Mar 10, 2021	72.88	73.00	69.12	69.55
4088	NASDAQ	PGJ	Tue, Mar 9, 2021	68.67	71.74	68.67	71.73
4087	NASDAQ	PGJ	Mon, Mar 8, 2021	69.40	70.03	66.21	66.46
4086	NASDAQ	PGJ	Fri, Mar 5, 2021	72.30	72.43	67.69	71.60
4085	NASDAQ	PGJ	Thu, Mar 4, 2021	74.04	74.63	70.11	71.52
4084	NASDAQ	PGJ	Wed, Mar 3, 2021	78.02	78.09	74.55	74.96
4083	NASDAQ	PGJ	Tue, Mar 2, 2021	78.21	78.83	77.00	77.16
4082	NASDAQ	PGJ	Mon, Mar 1, 2021	77.40	78.50	76.72	78.50
4081	NASDAQ	PGJ	Fri, Feb 26, 2021	74.52	75.56	73.05	74.64
4080	NASDAQ	PGJ	Thu, Feb 25, 2021	78.44	78.71	74.91	75.29
4079	NASDAQ	PGJ	Wed, Feb 24, 2021	77.40	78.00	76.16	78.00
4078	NASDAQ	PGJ	Tue, Feb 23, 2021	77.33	79.30	73.87	79.06
4077	NASDAQ	PGJ	Mon, Feb 22, 2021	82.03	83.11	80.02	80.23
4076	NASDAQ	PGJ	Fri, Feb 19, 2021	83.31	84.60	83.15	84.14
4075	NASDAQ	PGJ	Thu, Feb 18, 2021	81.09	82.00	80.00	81.66
4074	NASDAQ	PGJ	Wed, Feb 17, 2021	85.15	85.15	82.32	83.70
4073	NASDAQ	PGJ	Tue, Feb 16, 2021	85.90	85.90	84.21	84.92
4072	NASDAQ	PGJ	Fri, Feb 12, 2021	82.88	84.75	81.92	83.94
4071	NASDAQ	PGJ	Thu, Feb 11, 2021	83.57	84.15	82.72	83.23
4070	NASDAQ	PGJ	Wed, Feb 10, 2021	82.12	83.33	80.49	82.71
4069	NASDAQ	PGJ	Tue, Feb 9, 2021	79.32	81.18	79.32	80.33
4068	NASDAQ	PGJ	Mon, Feb 8, 2021	78.99	79.35	78.53	78.75
4067	NASDAQ	PGJ	Fri, Feb 5, 2021	77.16	78.32	76.47	77.87
4066	NASDAQ	PGJ	Thu, Feb 4, 2021	77.31	77.31	76.46	76.89
4065	NASDAQ	PGJ	Wed, Feb 3, 2021	75.28	76.52	75.08	75.78
4064	NASDAQ	PGJ	Tue, Feb 2, 2021	73.67	74.75	73.18	74.33
4063	NASDAQ	PGJ	Mon, Feb 1, 2021	70.99	71.98	70.78	71.94
4062	NASDAQ	PGJ	Fri, Jan 29, 2021	70.47	70.80	69.03	69.57
4061	NASDAQ	PGJ	Thu, Jan 28, 2021	70.64	71.13	70.11	70.89
4060	NASDAQ	PGJ	Wed, Jan 27, 2021	71.31	72.69	70.16	71.16
4059	NASDAQ	PGJ	Tue, Jan 26, 2021	74.11	74.11	72.31	73.09
4058	NASDAQ	PGJ	Mon, Jan 25, 2021	75.45	75.96	72.87	73.86
4057	NASDAQ	PGJ	Fri, Jan 22, 2021	71.43	72.75	71.43	72.50
4056	NASDAQ	PGJ	Thu, Jan 21, 2021	71.91	72.42	70.53	72.42
4055	NASDAQ	PGJ	Wed, Jan 20, 2021	72.36	72.81	71.25	71.92
4054	NASDAQ	PGJ	Tue, Jan 19, 2021	69.58	70.49	69.58	70.34
4053	NASDAQ	PGJ	Fri, Jan 15, 2021	67.83	68.01	67.03	67.62
4052	NASDAQ	PGJ	Thu, Jan 14, 2021	68.75	69.25	68.20	68.42
4051	NASDAQ	PGJ	Wed, Jan 13, 2021	68.12	68.12	66.81	67.76
4050	NASDAQ	PGJ	Tue, Jan 12, 2021	67.67	68.02	66.88	67.87
4049	NASDAQ	PGJ	Mon, Jan 11, 2021	68.24	68.24	66.90	66.95
4048	NASDAQ	PGJ	Fri, Jan 8, 2021	67.63	69.00	66.88	68.86
4047	NASDAQ	PGJ	Thu, Jan 7, 2021	65.50	66.16	65.10	66.14
4046	NASDAQ	PGJ	Wed, Jan 6, 2021	65.97	66.34	64.50	64.50
4045	NASDAQ	PGJ	Tue, Jan 5, 2021	63.95	66.35	63.95	66.35
4044	NASDAQ	PGJ	Mon, Jan 4, 2021	64.50	64.67	62.69	63.32
4043	NASDAQ	PGJ	Thu, Dec 31, 2020	64.44	64.61	63.11	63.87
4042	NASDAQ	PGJ	Wed, Dec 30, 2020	61.36	64.22	61.36	64.22
4041	NASDAQ	PGJ	Tue, Dec 29, 2020	60.36	61.15	60.29	61.15
4040	NASDAQ	PGJ	Mon, Dec 28, 2020	61.28	61.28	59.00	59.51
4039	NASDAQ	PGJ	Thu, Dec 24, 2020	60.03	60.38	59.65	60.02
4038	NASDAQ	PGJ	Wed, Dec 23, 2020	61.12	61.12	60.54	60.85
4037	NASDAQ	PGJ	Tue, Dec 22, 2020	61.40	61.87	60.60	60.72
4036	NASDAQ	PGJ	Mon, Dec 21, 2020	61.41	61.77	61.10	61.43
4035	NASDAQ	PGJ	Fri, Dec 18, 2020	61.08	61.86	61.08	61.66
4034	NASDAQ	PGJ	Thu, Dec 17, 2020	60.60	60.87	60.26	60.87
4033	NASDAQ	PGJ	Wed, Dec 16, 2020	59.68	60.43	59.68	60.22
4032	NASDAQ	PGJ	Tue, Dec 15, 2020	59.20	59.41	59.00	59.36
4031	NASDAQ	PGJ	Mon, Dec 14, 2020	59.37	59.37	58.60	58.93
4030	NASDAQ	PGJ	Fri, Dec 11, 2020	58.69	59.66	58.69	58.88
4029	NASDAQ	PGJ	Thu, Dec 10, 2020	58.29	59.27	58.29	59.17
4028	NASDAQ	PGJ	Wed, Dec 9, 2020	59.63	59.72	58.12	58.13
4027	NASDAQ	PGJ	Tue, Dec 8, 2020	59.15	59.15	58.58	58.93
4026	NASDAQ	PGJ	Mon, Dec 7, 2020	58.49	59.25	58.49	58.73
4025	NASDAQ	PGJ	Fri, Dec 4, 2020	59.13	59.20	58.68	58.77
4024	NASDAQ	PGJ	Thu, Dec 3, 2020	58.59	59.08	58.59	58.86
4023	NASDAQ	PGJ	Wed, Dec 2, 2020	57.64	58.27	57.34	58.06
4022	NASDAQ	PGJ	Tue, Dec 1, 2020	58.90	58.90	58.16	58.24
4021	NASDAQ	PGJ	Mon, Nov 30, 2020	60.05	60.05	58.00	58.30
4020	NASDAQ	PGJ	Fri, Nov 27, 2020	60.11	60.50	59.82	60.50
4019	NASDAQ	PGJ	Wed, Nov 25, 2020	59.71	59.71	59.17	59.64
4018	NASDAQ	PGJ	Tue, Nov 24, 2020	60.11	60.11	59.62	60.04
4017	NASDAQ	PGJ	Mon, Nov 23, 2020	59.83	59.83	58.90	59.23
4016	NASDAQ	PGJ	Fri, Nov 20, 2020	59.09	59.23	58.65	59.23
4015	NASDAQ	PGJ	Thu, Nov 19, 2020	57.48	58.62	57.48	58.61
4014	NASDAQ	PGJ	Wed, Nov 18, 2020	58.86	58.86	57.67	57.70
4013	NASDAQ	PGJ	Tue, Nov 17, 2020	59.25	59.25	58.42	58.69
4012	NASDAQ	PGJ	Mon, Nov 16, 2020	59.58	59.97	59.01	59.12
4011	NASDAQ	PGJ	Fri, Nov 13, 2020	58.89	59.56	58.89	59.56
4010	NASDAQ	PGJ	Thu, Nov 12, 2020	58.56	58.79	57.88	57.89
4009	NASDAQ	PGJ	Wed, Nov 11, 2020	56.61	57.66	56.17	57.37
4008	NASDAQ	PGJ	Tue, Nov 10, 2020	56.80	56.94	55.32	56.06
4007	NASDAQ	PGJ	Mon, Nov 9, 2020	60.22	60.22	57.57	57.58
4006	NASDAQ	PGJ	Fri, Nov 6, 2020	58.33	58.87	58.07	58.64
4005	NASDAQ	PGJ	Thu, Nov 5, 2020	58.41	58.59	57.12	58.38
4004	NASDAQ	PGJ	Wed, Nov 4, 2020	55.50	57.40	55.50	57.04
4003	NASDAQ	PGJ	Tue, Nov 3, 2020	54.09	54.69	53.76	54.40
4002	NASDAQ	PGJ	Mon, Nov 2, 2020	54.88	54.88	54.03	54.51
4001	NASDAQ	PGJ	Fri, Oct 30, 2020	54.46	54.46	53.62	54.04
4000	NASDAQ	PGJ	Thu, Oct 29, 2020	54.39	55.41	54.39	55.11
3999	NASDAQ	PGJ	Wed, Oct 28, 2020	54.52	54.53	53.64	54.22
3998	NASDAQ	PGJ	Tue, Oct 27, 2020	54.62	55.39	54.62	55.21
3997	NASDAQ	PGJ	Mon, Oct 26, 2020	54.65	54.71	54.00	54.70
3996	NASDAQ	PGJ	Fri, Oct 23, 2020	54.40	55.09	54.29	55.09
3995	NASDAQ	PGJ	Thu, Oct 22, 2020	55.36	55.36	54.34	54.68
3994	NASDAQ	PGJ	Wed, Oct 21, 2020	55.66	55.94	55.21	55.55
3993	NASDAQ	PGJ	Tue, Oct 20, 2020	55.00	55.80	55.00	55.58
3992	NASDAQ	PGJ	Mon, Oct 19, 2020	55.09	55.28	54.51	54.83
3991	NASDAQ	PGJ	Fri, Oct 16, 2020	54.87	55.21	54.67	54.86
3990	NASDAQ	PGJ	Thu, Oct 15, 2020	53.80	54.25	53.65	54.19
3989	NASDAQ	PGJ	Wed, Oct 14, 2020	55.34	55.46	54.82	55.00
3988	NASDAQ	PGJ	Tue, Oct 13, 2020	55.17	55.69	55.17	55.43
3987	NASDAQ	PGJ	Mon, Oct 12, 2020	55.94	55.94	55.56	55.92
3986	NASDAQ	PGJ	Fri, Oct 9, 2020	54.15	55.17	54.15	55.03
3985	NASDAQ	PGJ	Thu, Oct 8, 2020	54.56	54.56	54.00	54.33
3984	NASDAQ	PGJ	Wed, Oct 7, 2020	54.30	54.48	54.00	54.45
3983	NASDAQ	PGJ	Tue, Oct 6, 2020	53.08	54.06	53.02	53.68
3982	NASDAQ	PGJ	Mon, Oct 5, 2020	52.87	53.13	52.71	53.13
3981	NASDAQ	PGJ	Fri, Oct 2, 2020	52.00	52.99	52.00	52.45
3980	NASDAQ	PGJ	Thu, Oct 1, 2020	52.97	53.37	52.69	53.32
3979	NASDAQ	PGJ	Wed, Sep 30, 2020	51.52	52.78	51.52	52.68
3978	NASDAQ	PGJ	Tue, Sep 29, 2020	51.95	51.95	51.45	51.79
3977	NASDAQ	PGJ	Mon, Sep 28, 2020	52.12	52.24	51.59	52.24
3976	NASDAQ	PGJ	Fri, Sep 25, 2020	51.00	51.53	50.62	51.36
3975	NASDAQ	PGJ	Thu, Sep 24, 2020	50.71	51.32	50.62	51.12
3974	NASDAQ	PGJ	Wed, Sep 23, 2020	52.00	52.03	51.42	51.42
3973	NASDAQ	PGJ	Tue, Sep 22, 2020	51.53	51.90	51.16	51.90
3972	NASDAQ	PGJ	Mon, Sep 21, 2020	52.01	52.01	50.94	51.88
3971	NASDAQ	PGJ	Fri, Sep 18, 2020	52.88	52.88	51.66	52.32
3970	NASDAQ	PGJ	Thu, Sep 17, 2020	51.68	52.30	51.68	52.30
3969	NASDAQ	PGJ	Wed, Sep 16, 2020	52.61	53.03	52.50	52.75
3968	NASDAQ	PGJ	Tue, Sep 15, 2020	52.68	52.70	52.35	52.43
3967	NASDAQ	PGJ	Mon, Sep 14, 2020	51.41	52.20	51.41	52.08
3966	NASDAQ	PGJ	Fri, Sep 11, 2020	50.92	51.37	50.47	50.94
3965	NASDAQ	PGJ	Thu, Sep 10, 2020	52.02	52.02	50.52	50.52
3964	NASDAQ	PGJ	Wed, Sep 9, 2020	51.58	52.07	51.58	51.84
3963	NASDAQ	PGJ	Tue, Sep 8, 2020	51.10	51.84	50.88	51.53
3962	NASDAQ	PGJ	Fri, Sep 4, 2020	52.77	53.27	51.27	53.21
3961	NASDAQ	PGJ	Thu, Sep 3, 2020	54.00	54.00	52.24	52.97
3960	NASDAQ	PGJ	Wed, Sep 2, 2020	55.63	55.85	54.44	54.90
3959	NASDAQ	PGJ	Tue, Sep 1, 2020	53.75	55.30	53.75	55.30
3958	NASDAQ	PGJ	Mon, Aug 31, 2020	54.00	54.24	53.41	53.68
3957	NASDAQ	PGJ	Fri, Aug 28, 2020	53.95	54.85	53.84	54.85
3956	NASDAQ	PGJ	Thu, Aug 27, 2020	54.06	54.14	53.45	53.67
3955	NASDAQ	PGJ	Wed, Aug 26, 2020	54.16	54.48	53.91	54.48
3954	NASDAQ	PGJ	Tue, Aug 25, 2020	53.04	53.88	52.56	53.76
3953	NASDAQ	PGJ	Mon, Aug 24, 2020	53.11	53.27	52.34	52.66
3952	NASDAQ	PGJ	Fri, Aug 21, 2020	51.84	52.25	51.69	52.09
3951	NASDAQ	PGJ	Thu, Aug 20, 2020	52.03	52.31	51.80	52.25
3950	NASDAQ	PGJ	Wed, Aug 19, 2020	52.69	52.76	52.09	52.25
3949	NASDAQ	PGJ	Tue, Aug 18, 2020	52.89	53.48	52.89	53.18
3948	NASDAQ	PGJ	Mon, Aug 17, 2020	51.48	52.92	51.44	52.92
3947	NASDAQ	PGJ	Fri, Aug 14, 2020	51.90	51.90	50.82	51.00
3946	NASDAQ	PGJ	Thu, Aug 13, 2020	52.85	52.85	52.12	52.37
3945	NASDAQ	PGJ	Wed, Aug 12, 2020	51.90	52.64	51.59	52.64
3944	NASDAQ	PGJ	Tue, Aug 11, 2020	51.60	52.22	51.43	51.55
3943	NASDAQ	PGJ	Mon, Aug 10, 2020	51.81	51.92	51.11	51.45
3942	NASDAQ	PGJ	Fri, Aug 7, 2020	52.76	52.76	51.28	51.75
3941	NASDAQ	PGJ	Thu, Aug 6, 2020	53.85	53.85	53.08	53.84
3940	NASDAQ	PGJ	Wed, Aug 5, 2020	53.40	54.07	53.40	53.86
3939	NASDAQ	PGJ	Tue, Aug 4, 2020	52.64	53.07	52.64	53.00
3938	NASDAQ	PGJ	Mon, Aug 3, 2020	52.03	52.85	52.02	52.64
3937	NASDAQ	PGJ	Fri, Jul 31, 2020	50.82	51.57	50.82	51.49
3936	NASDAQ	PGJ	Thu, Jul 30, 2020	50.46	50.88	50.46	50.75
3935	NASDAQ	PGJ	Wed, Jul 29, 2020	50.45	51.04	50.45	50.79
3934	NASDAQ	PGJ	Tue, Jul 28, 2020	50.47	50.85	50.01	50.01
3933	NASDAQ	PGJ	Mon, Jul 27, 2020	49.65	50.52	49.65	50.52
3932	NASDAQ	PGJ	Fri, Jul 24, 2020	48.81	49.74	48.50	49.63
3931	NASDAQ	PGJ	Thu, Jul 23, 2020	51.41	51.41	49.80	49.91
3930	NASDAQ	PGJ	Wed, Jul 22, 2020	51.78	52.08	51.00	51.15
3929	NASDAQ	PGJ	Tue, Jul 21, 2020	53.01	53.01	52.19	52.19
3928	NASDAQ	PGJ	Mon, Jul 20, 2020	51.40	52.10	51.36	51.90
3927	NASDAQ	PGJ	Fri, Jul 17, 2020	51.32	51.32	50.84	51.13
3926	NASDAQ	PGJ	Thu, Jul 16, 2020	50.50	51.12	50.25	50.85
3925	NASDAQ	PGJ	Wed, Jul 15, 2020	52.11	52.26	51.55	51.68
3924	NASDAQ	PGJ	Tue, Jul 14, 2020	51.31	51.75	50.05	51.75
3923	NASDAQ	PGJ	Mon, Jul 13, 2020	53.80	54.30	52.00	52.04
3922	NASDAQ	PGJ	Fri, Jul 10, 2020	53.97	53.98	53.00	53.25
3921	NASDAQ	PGJ	Thu, Jul 9, 2020	54.67	54.67	53.45	54.38
3920	NASDAQ	PGJ	Wed, Jul 8, 2020	52.49	53.17	52.08	53.09
3919	NASDAQ	PGJ	Tue, Jul 7, 2020	51.74	51.89	51.33	51.67
3918	NASDAQ	PGJ	Mon, Jul 6, 2020	52.70	52.98	51.65	52.21
3917	NASDAQ	PGJ	Thu, Jul 2, 2020	50.11	50.75	49.91	50.59
3916	NASDAQ	PGJ	Wed, Jul 1, 2020	48.85	49.14	48.71	49.08
3915	NASDAQ	PGJ	Tue, Jun 30, 2020	48.96	49.42	48.68	48.86
3914	NASDAQ	PGJ	Mon, Jun 29, 2020	48.92	49.06	48.08	48.96
3913	NASDAQ	PGJ	Fri, Jun 26, 2020	49.50	49.54	48.71	48.93
3912	NASDAQ	PGJ	Thu, Jun 25, 2020	48.88	49.50	48.60	49.50
3911	NASDAQ	PGJ	Wed, Jun 24, 2020	49.37	49.49	48.68	49.33
3910	NASDAQ	PGJ	Tue, Jun 23, 2020	49.71	50.16	49.46	49.89
3909	NASDAQ	PGJ	Mon, Jun 22, 2020	49.36	49.55	48.60	49.05
3908	NASDAQ	PGJ	Fri, Jun 19, 2020	49.50	49.93	49.31	49.45
3907	NASDAQ	PGJ	Thu, Jun 18, 2020	48.66	49.25	48.47	48.64
3906	NASDAQ	PGJ	Wed, Jun 17, 2020	47.76	48.69	47.76	48.61
3905	NASDAQ	PGJ	Tue, Jun 16, 2020	48.54	48.76	47.29	47.55
3904	NASDAQ	PGJ	Mon, Jun 15, 2020	45.20	46.97	45.00	46.90
3903	NASDAQ	PGJ	Fri, Jun 12, 2020	46.13	46.41	45.36	45.95
3902	NASDAQ	PGJ	Thu, Jun 11, 2020	45.54	46.04	45.02	45.04
3901	NASDAQ	PGJ	Wed, Jun 10, 2020	46.29	47.11	46.29	47.02
3900	NASDAQ	PGJ	Tue, Jun 9, 2020	46.07	46.14	45.68	45.97
3899	NASDAQ	PGJ	Mon, Jun 8, 2020	46.63	46.90	45.86	46.02
3898	NASDAQ	PGJ	Fri, Jun 5, 2020	45.87	46.50	45.87	46.45
3897	NASDAQ	PGJ	Thu, Jun 4, 2020	45.07	45.77	44.79	45.05
3896	NASDAQ	PGJ	Wed, Jun 3, 2020	44.85	45.58	44.85	45.58
3895	NASDAQ	PGJ	Tue, Jun 2, 2020	43.77	44.68	43.64	44.37
3894	NASDAQ	PGJ	Mon, Jun 1, 2020	42.79	43.58	42.63	43.34
3893	NASDAQ	PGJ	Fri, May 29, 2020	41.08	42.64	41.08	42.63
3892	NASDAQ	PGJ	Thu, May 28, 2020	41.50	41.63	41.13	41.13
3891	NASDAQ	PGJ	Wed, May 27, 2020	42.48	42.48	41.05	41.60
3890	NASDAQ	PGJ	Tue, May 26, 2020	41.69	42.54	41.69	42.10
3889	NASDAQ	PGJ	Fri, May 22, 2020	41.73	41.73	40.66	40.76
3888	NASDAQ	PGJ	Thu, May 21, 2020	42.17	42.68	41.94	42.47
3887	NASDAQ	PGJ	Wed, May 20, 2020	44.33	44.33	42.39	43.16
3886	NASDAQ	PGJ	Tue, May 19, 2020	43.84	44.69	43.84	43.87
3885	NASDAQ	PGJ	Mon, May 18, 2020	42.69	43.65	42.67	43.59
3884	NASDAQ	PGJ	Fri, May 15, 2020	40.80	41.74	40.80	41.71
3883	NASDAQ	PGJ	Thu, May 14, 2020	40.33	41.15	39.89	41.15
3882	NASDAQ	PGJ	Wed, May 13, 2020	41.55	42.16	40.75	41.20
3881	NASDAQ	PGJ	Tue, May 12, 2020	41.60	42.02	41.53	41.58
3880	NASDAQ	PGJ	Mon, May 11, 2020	41.30	41.63	41.30	41.53
3879	NASDAQ	PGJ	Fri, May 8, 2020	40.48	41.43	40.48	41.23
3878	NASDAQ	PGJ	Thu, May 7, 2020	39.72	40.00	39.53	39.84
3877	NASDAQ	PGJ	Wed, May 6, 2020	39.48	39.85	39.20	39.43
3876	NASDAQ	PGJ	Tue, May 5, 2020	39.32	39.55	38.95	38.95
3875	NASDAQ	PGJ	Mon, May 4, 2020	38.00	38.26	37.89	38.20
3874	NASDAQ	PGJ	Fri, May 1, 2020	39.31	39.31	38.00	38.18
3873	NASDAQ	PGJ	Thu, Apr 30, 2020	40.77	40.85	39.95	40.46
3872	NASDAQ	PGJ	Wed, Apr 29, 2020	40.06	40.91	40.06	40.90
3871	NASDAQ	PGJ	Tue, Apr 28, 2020	41.09	41.09	39.66	39.82
3870	NASDAQ	PGJ	Mon, Apr 27, 2020	40.24	40.67	40.24	40.67
3869	NASDAQ	PGJ	Fri, Apr 24, 2020	39.92	39.92	39.30	39.70
3868	NASDAQ	PGJ	Thu, Apr 23, 2020	40.48	40.60	39.68	39.80
3867	NASDAQ	PGJ	Wed, Apr 22, 2020	40.45	40.65	40.26	40.48
3866	NASDAQ	PGJ	Tue, Apr 21, 2020	39.88	39.99	39.17	39.75
3865	NASDAQ	PGJ	Mon, Apr 20, 2020	39.84	41.01	39.84	40.62
3864	NASDAQ	PGJ	Fri, Apr 17, 2020	41.00	41.00	40.17	40.55
3863	NASDAQ	PGJ	Thu, Apr 16, 2020	39.77	40.58	39.48	40.54
3862	NASDAQ	PGJ	Wed, Apr 15, 2020	38.81	39.50	38.67	39.50
3861	NASDAQ	PGJ	Tue, Apr 14, 2020	39.26	39.94	38.81	39.25
3860	NASDAQ	PGJ	Mon, Apr 13, 2020	38.22	38.59	38.09	38.59
3859	NASDAQ	PGJ	Thu, Apr 9, 2020	38.46	38.90	37.83	38.35
3858	NASDAQ	PGJ	Wed, Apr 8, 2020	38.11	38.12	37.50	38.06
3857	NASDAQ	PGJ	Tue, Apr 7, 2020	39.17	39.41	38.50	38.70
3856	NASDAQ	PGJ	Mon, Apr 6, 2020	38.04	38.25	37.46	38.23
3855	NASDAQ	PGJ	Fri, Apr 3, 2020	37.31	37.31	36.40	36.66
3854	NASDAQ	PGJ	Thu, Apr 2, 2020	36.76	37.53	36.56	37.07
3853	NASDAQ	PGJ	Wed, Apr 1, 2020	36.65	37.69	36.65	36.94
3852	NASDAQ	PGJ	Tue, Mar 31, 2020	36.94	37.88	36.80	37.65
3851	NASDAQ	PGJ	Mon, Mar 30, 2020	37.03	37.03	36.40	36.89
3850	NASDAQ	PGJ	Fri, Mar 27, 2020	37.24	37.24	36.64	36.82
3849	NASDAQ	PGJ	Thu, Mar 26, 2020	37.69	38.55	37.35	38.51
3848	NASDAQ	PGJ	Wed, Mar 25, 2020	37.51	38.61	37.12	37.27
3847	NASDAQ	PGJ	Tue, Mar 24, 2020	36.31	37.44	36.31	36.98
3846	NASDAQ	PGJ	Mon, Mar 23, 2020	35.22	35.22	33.95	34.98
3845	NASDAQ	PGJ	Fri, Mar 20, 2020	35.92	36.29	34.93	34.94
3844	NASDAQ	PGJ	Thu, Mar 19, 2020	33.93	35.48	33.64	34.65
3843	NASDAQ	PGJ	Wed, Mar 18, 2020	33.95	34.93	32.95	33.66
3842	NASDAQ	PGJ	Tue, Mar 17, 2020	35.32	36.59	34.23	35.66
3841	NASDAQ	PGJ	Mon, Mar 16, 2020	30.00	36.38	30.00	34.62
3840	NASDAQ	PGJ	Fri, Mar 13, 2020	38.87	38.87	36.29	38.05
3839	NASDAQ	PGJ	Thu, Mar 12, 2020	36.98	37.82	35.66	37.31
3838	NASDAQ	PGJ	Wed, Mar 11, 2020	39.75	40.36	39.36	39.55
3837	NASDAQ	PGJ	Tue, Mar 10, 2020	40.48	40.92	40.00	40.87
3836	NASDAQ	PGJ	Mon, Mar 9, 2020	39.00	40.13	37.50	39.67
3835	NASDAQ	PGJ	Fri, Mar 6, 2020	40.94	41.87	40.89	40.98
3834	NASDAQ	PGJ	Thu, Mar 5, 2020	41.75	43.06	41.75	42.55
3833	NASDAQ	PGJ	Wed, Mar 4, 2020	42.05	42.58	41.94	42.58
3832	NASDAQ	PGJ	Tue, Mar 3, 2020	41.80	42.50	40.82	41.21
3831	NASDAQ	PGJ	Mon, Mar 2, 2020	41.21	41.94	40.83	41.94
3830	NASDAQ	PGJ	Fri, Feb 28, 2020	39.48	40.57	39.28	40.57
3829	NASDAQ	PGJ	Thu, Feb 27, 2020	40.80	41.83	40.32	40.81
3828	NASDAQ	PGJ	Wed, Feb 26, 2020	41.55	42.46	41.26	41.93
3827	NASDAQ	PGJ	Tue, Feb 25, 2020	42.57	42.58	41.27	41.29
3826	NASDAQ	PGJ	Mon, Feb 24, 2020	41.28	42.00	41.21	41.92
3825	NASDAQ	PGJ	Fri, Feb 21, 2020	43.46	43.77	43.14	43.14
3824	NASDAQ	PGJ	Thu, Feb 20, 2020	44.61	44.92	43.76	43.95
3823	NASDAQ	PGJ	Wed, Feb 19, 2020	44.29	44.74	44.29	44.63
3822	NASDAQ	PGJ	Tue, Feb 18, 2020	44.31	44.31	43.79	44.05
3821	NASDAQ	PGJ	Fri, Feb 14, 2020	44.63	44.68	44.17	44.28
3820	NASDAQ	PGJ	Thu, Feb 13, 2020	44.21	44.53	44.10	44.36
3819	NASDAQ	PGJ	Wed, Feb 12, 2020	44.55	45.03	44.55	45.00
3818	NASDAQ	PGJ	Tue, Feb 11, 2020	43.59	44.48	43.59	44.04
3817	NASDAQ	PGJ	Mon, Feb 10, 2020	42.75	43.26	42.75	43.19
3816	NASDAQ	PGJ	Fri, Feb 7, 2020	43.22	43.22	42.73	42.92
3815	NASDAQ	PGJ	Thu, Feb 6, 2020	43.12	43.67	43.12	43.53
3814	NASDAQ	PGJ	Wed, Feb 5, 2020	43.96	43.96	42.45	42.82
3813	NASDAQ	PGJ	Tue, Feb 4, 2020	42.94	43.48	42.93	43.12
3812	NASDAQ	PGJ	Mon, Feb 3, 2020	40.61	41.99	40.61	41.88
3811	NASDAQ	PGJ	Fri, Jan 31, 2020	40.79	40.79	40.32	40.35
3810	NASDAQ	PGJ	Thu, Jan 30, 2020	41.08	41.25	40.38	41.12
3809	NASDAQ	PGJ	Wed, Jan 29, 2020	42.10	42.10	41.74	41.80
3808	NASDAQ	PGJ	Tue, Jan 28, 2020	41.58	41.99	41.21	41.75
3807	NASDAQ	PGJ	Mon, Jan 27, 2020	39.48	41.37	39.07	40.99
3806	NASDAQ	PGJ	Fri, Jan 24, 2020	43.24	43.33	41.70	41.92
3805	NASDAQ	PGJ	Thu, Jan 23, 2020	42.93	43.39	42.78	43.26
3804	NASDAQ	PGJ	Wed, Jan 22, 2020	44.53	44.85	43.79	43.80
3803	NASDAQ	PGJ	Tue, Jan 21, 2020	44.12	44.35	43.61	44.17
3802	NASDAQ	PGJ	Fri, Jan 17, 2020	45.72	45.72	45.28	45.52
3801	NASDAQ	PGJ	Thu, Jan 16, 2020	45.63	45.67	45.26	45.52
3800	NASDAQ	PGJ	Wed, Jan 15, 2020	45.52	45.58	45.16	45.25
3799	NASDAQ	PGJ	Tue, Jan 14, 2020	45.49	45.54	45.01	45.42
3798	NASDAQ	PGJ	Mon, Jan 13, 2020	45.18	45.94	45.18	45.81
3797	NASDAQ	PGJ	Fri, Jan 10, 2020	45.02	45.09	44.43	44.50
3796	NASDAQ	PGJ	Thu, Jan 9, 2020	45.02	45.05	44.63	44.75
3795	NASDAQ	PGJ	Wed, Jan 8, 2020	43.68	44.56	43.66	44.25
3794	NASDAQ	PGJ	Tue, Jan 7, 2020	43.70	44.16	43.65	43.95
3793	NASDAQ	PGJ	Mon, Jan 6, 2020	43.44	43.70	43.21	43.70
3792	NASDAQ	PGJ	Fri, Jan 3, 2020	43.14	43.99	43.14	43.65
3791	NASDAQ	PGJ	Thu, Jan 2, 2020	42.49	44.14	42.49	44.14
3790	NASDAQ	PGJ	Tue, Dec 31, 2019	41.80	41.80	41.50	41.59
3789	NASDAQ	PGJ	Mon, Dec 30, 2019	42.03	42.03	41.73	41.73
3788	NASDAQ	PGJ	Fri, Dec 27, 2019	42.34	42.38	42.00	42.08
3787	NASDAQ	PGJ	Thu, Dec 26, 2019	42.03	42.25	41.93	42.25
3786	NASDAQ	PGJ	Tue, Dec 24, 2019	42.04	42.04	41.68	41.68
3785	NASDAQ	PGJ	Mon, Dec 23, 2019	41.78	42.01	41.63	42.01
3784	NASDAQ	PGJ	Fri, Dec 20, 2019	41.57	41.70	41.40	41.40
3783	NASDAQ	PGJ	Thu, Dec 19, 2019	41.32	41.40	41.12	41.40
3782	NASDAQ	PGJ	Wed, Dec 18, 2019	41.22	41.46	41.11	41.25
3781	NASDAQ	PGJ	Tue, Dec 17, 2019	40.89	41.22	40.75	41.22
3780	NASDAQ	PGJ	Mon, Dec 16, 2019	40.72	40.91	40.58	40.77
3779	NASDAQ	PGJ	Fri, Dec 13, 2019	40.36	40.74	40.20	40.20
3778	NASDAQ	PGJ	Thu, Dec 12, 2019	39.76	40.28	39.76	40.06
3777	NASDAQ	PGJ	Wed, Dec 11, 2019	39.71	39.89	39.56	39.89
3776	NASDAQ	PGJ	Tue, Dec 10, 2019	39.49	39.62	39.38	39.38
3775	NASDAQ	PGJ	Mon, Dec 9, 2019	39.52	39.88	39.30	39.30
3774	NASDAQ	PGJ	Fri, Dec 6, 2019	39.86	39.86	39.55	39.66
3773	NASDAQ	PGJ	Thu, Dec 5, 2019	38.90	39.45	38.90	39.33
3772	NASDAQ	PGJ	Wed, Dec 4, 2019	38.99	39.01	38.69	38.84
3771	NASDAQ	PGJ	Tue, Dec 3, 2019	38.51	38.96	38.40	38.89
3770	NASDAQ	PGJ	Mon, Dec 2, 2019	39.40	39.42	39.03	39.12
3769	NASDAQ	PGJ	Fri, Nov 29, 2019	39.33	39.45	39.23	39.30
3768	NASDAQ	PGJ	Wed, Nov 27, 2019	39.58	39.84	39.47	39.77
3767	NASDAQ	PGJ	Tue, Nov 26, 2019	38.77	39.45	38.77	39.35
3766	NASDAQ	PGJ	Mon, Nov 25, 2019	38.44	39.37	38.44	39.37
3765	NASDAQ	PGJ	Fri, Nov 22, 2019	38.28	38.61	38.25	38.58
3764	NASDAQ	PGJ	Thu, Nov 21, 2019	38.03	38.10	37.87	37.87
3763	NASDAQ	PGJ	Wed, Nov 20, 2019	38.14	38.17	37.75	37.94
3762	NASDAQ	PGJ	Tue, Nov 19, 2019	39.06	39.43	38.59	38.79
3761	NASDAQ	PGJ	Mon, Nov 18, 2019	39.38	39.38	38.88	38.97
3760	NASDAQ	PGJ	Fri, Nov 15, 2019	39.47	39.50	39.12	39.30
3759	NASDAQ	PGJ	Thu, Nov 14, 2019	39.15	39.30	38.71	38.86
3758	NASDAQ	PGJ	Wed, Nov 13, 2019	39.72	39.78	39.34	39.57
3757	NASDAQ	PGJ	Tue, Nov 12, 2019	40.16	40.22	39.86	39.99
3756	NASDAQ	PGJ	Mon, Nov 11, 2019	39.87	40.09	39.81	40.09
3755	NASDAQ	PGJ	Fri, Nov 8, 2019	40.45	40.54	40.21	40.35
3754	NASDAQ	PGJ	Thu, Nov 7, 2019	39.76	40.58	39.72	40.41
3753	NASDAQ	PGJ	Wed, Nov 6, 2019	39.71	39.71	39.10	39.44
3752	NASDAQ	PGJ	Tue, Nov 5, 2019	39.83	39.90	39.32	39.42
3751	NASDAQ	PGJ	Mon, Nov 4, 2019	39.35	39.89	39.30	39.89
3750	NASDAQ	PGJ	Fri, Nov 1, 2019	38.66	38.93	38.52	38.69
3749	NASDAQ	PGJ	Thu, Oct 31, 2019	38.33	38.33	37.98	37.98
3748	NASDAQ	PGJ	Wed, Oct 30, 2019	38.26	38.46	38.08	38.46
3747	NASDAQ	PGJ	Tue, Oct 29, 2019	38.46	38.46	38.01	38.32
3746	NASDAQ	PGJ	Mon, Oct 28, 2019	38.34	38.89	38.34	38.74
3745	NASDAQ	PGJ	Fri, Oct 25, 2019	37.63	38.35	37.63	38.20
3744	NASDAQ	PGJ	Thu, Oct 24, 2019	37.05	37.83	36.96	37.83
3743	NASDAQ	PGJ	Wed, Oct 23, 2019	36.49	36.66	36.33	36.43
3742	NASDAQ	PGJ	Tue, Oct 22, 2019	37.25	37.25	36.43	36.61
3741	NASDAQ	PGJ	Mon, Oct 21, 2019	37.01	37.17	36.98	37.17
3740	NASDAQ	PGJ	Fri, Oct 18, 2019	37.28	37.28	36.63	36.72
3739	NASDAQ	PGJ	Thu, Oct 17, 2019	37.80	37.80	37.37	37.40
3738	NASDAQ	PGJ	Wed, Oct 16, 2019	37.12	37.50	37.06	37.50
3737	NASDAQ	PGJ	Tue, Oct 15, 2019	36.83	37.32	36.80	37.18
3736	NASDAQ	PGJ	Mon, Oct 14, 2019	36.49	36.74	36.44	36.53
3735	NASDAQ	PGJ	Fri, Oct 11, 2019	36.31	37.04	36.31	36.63
3734	NASDAQ	PGJ	Thu, Oct 10, 2019	34.93	35.89	34.93	35.71
3733	NASDAQ	PGJ	Wed, Oct 9, 2019	35.35	35.45	35.14	35.34
3732	NASDAQ	PGJ	Tue, Oct 8, 2019	35.36	35.36	34.95	34.98
3731	NASDAQ	PGJ	Mon, Oct 7, 2019	36.13	36.13	35.79	36.07
3730	NASDAQ	PGJ	Fri, Oct 4, 2019	36.21	36.34	36.10	36.17
3729	NASDAQ	PGJ	Thu, Oct 3, 2019	35.23	36.22	35.23	36.00
3728	NASDAQ	PGJ	Wed, Oct 2, 2019	35.25	35.57	35.03	35.57
3727	NASDAQ	PGJ	Tue, Oct 1, 2019	35.92	35.92	35.22	35.61
3726	NASDAQ	PGJ	Mon, Sep 30, 2019	35.91	35.94	35.61	35.61
3725	NASDAQ	PGJ	Fri, Sep 27, 2019	36.92	37.04	34.72	35.31
3724	NASDAQ	PGJ	Thu, Sep 26, 2019	36.90	36.98	36.72	36.74
3723	NASDAQ	PGJ	Wed, Sep 25, 2019	36.30	36.92	36.25	36.86
3722	NASDAQ	PGJ	Tue, Sep 24, 2019	37.56	37.56	36.28	36.30
3721	NASDAQ	PGJ	Mon, Sep 23, 2019	37.76	37.79	37.33	37.33
3720	NASDAQ	PGJ	Fri, Sep 20, 2019	38.46	38.50	37.76	37.99
3719	NASDAQ	PGJ	Thu, Sep 19, 2019	38.50	38.71	38.32	38.33
3718	NASDAQ	PGJ	Wed, Sep 18, 2019	38.33	38.33	37.91	38.20
3717	NASDAQ	PGJ	Tue, Sep 17, 2019	38.05	38.31	37.99	38.29
3716	NASDAQ	PGJ	Mon, Sep 16, 2019	38.26	38.29	38.14	38.18
3715	NASDAQ	PGJ	Fri, Sep 13, 2019	38.53	38.73	38.49	38.62
3714	NASDAQ	PGJ	Thu, Sep 12, 2019	38.83	38.83	38.19	38.34
3713	NASDAQ	PGJ	Wed, Sep 11, 2019	37.86	38.50	37.86	38.49
3712	NASDAQ	PGJ	Tue, Sep 10, 2019	37.71	37.72	37.45	37.71
3711	NASDAQ	PGJ	Mon, Sep 9, 2019	37.87	38.09	37.82	37.90
3710	NASDAQ	PGJ	Fri, Sep 6, 2019	37.65	37.88	37.42	37.70
3709	NASDAQ	PGJ	Thu, Sep 5, 2019	36.96	37.59	36.91	37.52
3708	NASDAQ	PGJ	Wed, Sep 4, 2019	36.79	36.89	36.48	36.59
3707	NASDAQ	PGJ	Tue, Sep 3, 2019	36.21	36.46	35.95	36.17
3706	NASDAQ	PGJ	Fri, Aug 30, 2019	36.85	36.85	36.37	36.66
3705	NASDAQ	PGJ	Thu, Aug 29, 2019	36.29	36.64	36.29	36.41
3704	NASDAQ	PGJ	Wed, Aug 28, 2019	35.45	36.04	35.45	35.80
3703	NASDAQ	PGJ	Tue, Aug 27, 2019	35.67	35.92	35.37	35.44
3702	NASDAQ	PGJ	Mon, Aug 26, 2019	35.35	35.49	35.26	35.26
3701	NASDAQ	PGJ	Fri, Aug 23, 2019	35.34	35.97	34.91	35.02
3700	NASDAQ	PGJ	Thu, Aug 22, 2019	36.40	36.52	35.75	35.88
3699	NASDAQ	PGJ	Wed, Aug 21, 2019	36.96	36.96	36.55	36.61
3698	NASDAQ	PGJ	Tue, Aug 20, 2019	36.48	36.75	36.39	36.39
3697	NASDAQ	PGJ	Mon, Aug 19, 2019	36.25	36.71	36.20	36.51
3696	NASDAQ	PGJ	Fri, Aug 16, 2019	34.80	35.59	34.80	35.59
3695	NASDAQ	PGJ	Thu, Aug 15, 2019	34.60	34.74	34.33	34.49
3694	NASDAQ	PGJ	Wed, Aug 14, 2019	34.05	34.17	33.71	34.06
3693	NASDAQ	PGJ	Tue, Aug 13, 2019	33.56	34.92	33.56	34.90
3692	NASDAQ	PGJ	Mon, Aug 12, 2019	33.49	33.59	33.24	33.53
3691	NASDAQ	PGJ	Fri, Aug 9, 2019	34.04	34.08	33.73	33.90
3690	NASDAQ	PGJ	Thu, Aug 8, 2019	33.46	34.27	33.46	34.17
3689	NASDAQ	PGJ	Wed, Aug 7, 2019	32.91	33.45	32.82	33.42
3688	NASDAQ	PGJ	Tue, Aug 6, 2019	33.51	33.62	33.13	33.15
3687	NASDAQ	PGJ	Mon, Aug 5, 2019	33.13	33.46	32.56	32.78
3686	NASDAQ	PGJ	Fri, Aug 2, 2019	34.94	34.94	34.47	34.66
3685	NASDAQ	PGJ	Thu, Aug 1, 2019	36.31	36.82	35.07	35.22
3684	NASDAQ	PGJ	Wed, Jul 31, 2019	36.47	36.49	35.91	36.23
3683	NASDAQ	PGJ	Tue, Jul 30, 2019	36.59	36.69	36.43	36.58
3682	NASDAQ	PGJ	Mon, Jul 29, 2019	37.01	37.03	36.54	36.96
3681	NASDAQ	PGJ	Fri, Jul 26, 2019	37.35	37.35	37.06	37.13
3680	NASDAQ	PGJ	Thu, Jul 25, 2019	37.51	37.51	37.05	37.31
3679	NASDAQ	PGJ	Wed, Jul 24, 2019	37.39	37.74	37.39	37.74
3678	NASDAQ	PGJ	Tue, Jul 23, 2019	36.91	37.55	36.91	37.55
3677	NASDAQ	PGJ	Mon, Jul 22, 2019	36.62	36.65	36.31	36.54
3676	NASDAQ	PGJ	Fri, Jul 19, 2019	36.73	36.87	36.49	36.49
3675	NASDAQ	PGJ	Thu, Jul 18, 2019	36.49	36.50	36.29	36.36
3674	NASDAQ	PGJ	Wed, Jul 17, 2019	36.89	36.99	36.63	36.73
3673	NASDAQ	PGJ	Tue, Jul 16, 2019	37.12	37.26	36.90	36.91
3672	NASDAQ	PGJ	Mon, Jul 15, 2019	37.03	37.32	37.02	37.18
3671	NASDAQ	PGJ	Fri, Jul 12, 2019	37.02	37.07	36.80	36.96
3670	NASDAQ	PGJ	Thu, Jul 11, 2019	37.16	37.16	36.67	36.84
3669	NASDAQ	PGJ	Wed, Jul 10, 2019	37.44	37.58	36.92	37.01
3668	NASDAQ	PGJ	Tue, Jul 9, 2019	36.62	37.26	36.54	37.26
3667	NASDAQ	PGJ	Mon, Jul 8, 2019	37.48	37.48	36.80	36.96
3666	NASDAQ	PGJ	Fri, Jul 5, 2019	37.97	38.02	37.45	38.02
3665	NASDAQ	PGJ	Wed, Jul 3, 2019	38.46	38.46	37.88	38.28
3664	NASDAQ	PGJ	Tue, Jul 2, 2019	38.28	38.49	38.18	38.49
3663	NASDAQ	PGJ	Mon, Jul 1, 2019	38.72	38.90	38.26	38.33
3662	NASDAQ	PGJ	Fri, Jun 28, 2019	37.70	37.70	37.28	37.40
3661	NASDAQ	PGJ	Thu, Jun 27, 2019	37.26	37.64	37.22	37.60
3660	NASDAQ	PGJ	Wed, Jun 26, 2019	36.34	37.10	36.34	37.04
3659	NASDAQ	PGJ	Tue, Jun 25, 2019	36.62	36.62	35.81	36.10
3658	NASDAQ	PGJ	Mon, Jun 24, 2019	37.10	37.10	36.64	36.91
3657	NASDAQ	PGJ	Fri, Jun 21, 2019	37.21	37.22	36.85	37.04
3656	NASDAQ	PGJ	Thu, Jun 20, 2019	37.41	37.82	37.22	37.37
3655	NASDAQ	PGJ	Wed, Jun 19, 2019	36.87	36.95	36.50	36.73
3654	NASDAQ	PGJ	Tue, Jun 18, 2019	36.00	36.95	36.00	36.64
3653	NASDAQ	PGJ	Mon, Jun 17, 2019	35.47	35.69	35.47	35.51
3652	NASDAQ	PGJ	Fri, Jun 14, 2019	35.62	35.62	35.34	35.47
3651	NASDAQ	PGJ	Thu, Jun 13, 2019	35.97	36.06	35.64	35.85
3650	NASDAQ	PGJ	Wed, Jun 12, 2019	35.94	35.94	35.59	35.72
3649	NASDAQ	PGJ	Tue, Jun 11, 2019	36.46	36.73	36.16	36.47
3648	NASDAQ	PGJ	Mon, Jun 10, 2019	35.58	36.20	35.55	35.85
3647	NASDAQ	PGJ	Fri, Jun 7, 2019	34.52	35.23	34.52	35.04
3646	NASDAQ	PGJ	Thu, Jun 6, 2019	34.34	34.45	34.13	34.38
3645	NASDAQ	PGJ	Wed, Jun 5, 2019	35.22	35.28	33.86	34.36
3644	NASDAQ	PGJ	Tue, Jun 4, 2019	34.26	34.98	33.95	34.98
3643	NASDAQ	PGJ	Mon, Jun 3, 2019	34.31	34.45	33.93	34.01
3642	NASDAQ	PGJ	Fri, May 31, 2019	34.21	34.43	34.16	34.30
3641	NASDAQ	PGJ	Thu, May 30, 2019	34.69	34.79	34.61	34.76
3640	NASDAQ	PGJ	Wed, May 29, 2019	34.09	34.58	34.09	34.39
3639	NASDAQ	PGJ	Tue, May 28, 2019	34.51	35.19	34.51	34.69
3638	NASDAQ	PGJ	Fri, May 24, 2019	35.11	35.30	34.60	34.62
3637	NASDAQ	PGJ	Thu, May 23, 2019	34.85	35.20	34.51	34.88
3636	NASDAQ	PGJ	Wed, May 22, 2019	36.38	36.38	35.73	35.82
3635	NASDAQ	PGJ	Tue, May 21, 2019	36.16	36.81	36.16	36.51
3634	NASDAQ	PGJ	Mon, May 20, 2019	36.40	36.40	35.61	35.68
3633	NASDAQ	PGJ	Fri, May 17, 2019	37.62	37.74	37.01	37.04
3632	NASDAQ	PGJ	Thu, May 16, 2019	38.75	39.22	38.75	38.90
3631	NASDAQ	PGJ	Wed, May 15, 2019	38.18	38.80	38.18	38.47
3630	NASDAQ	PGJ	Tue, May 14, 2019	37.85	38.36	37.55	38.15
3629	NASDAQ	PGJ	Mon, May 13, 2019	37.46	37.71	37.17	37.33
3628	NASDAQ	PGJ	Fri, May 10, 2019	39.23	39.46	38.30	38.85
3627	NASDAQ	PGJ	Thu, May 9, 2019	38.78	39.36	38.15	39.33
3626	NASDAQ	PGJ	Wed, May 8, 2019	39.46	39.65	39.08	39.37
3625	NASDAQ	PGJ	Tue, May 7, 2019	40.77	40.77	39.33	39.56
3624	NASDAQ	PGJ	Mon, May 6, 2019	40.44	41.30	40.00	41.14
3623	NASDAQ	PGJ	Fri, May 3, 2019	42.24	42.70	42.24	42.57
3622	NASDAQ	PGJ	Thu, May 2, 2019	42.38	42.44	41.62	41.86
3621	NASDAQ	PGJ	Wed, May 1, 2019	42.13	42.58	41.75	41.98
3620	NASDAQ	PGJ	Tue, Apr 30, 2019	41.88	42.27	41.88	42.14
3619	NASDAQ	PGJ	Mon, Apr 29, 2019	41.69	42.07	41.55	41.84
3618	NASDAQ	PGJ	Fri, Apr 26, 2019	41.52	41.76	41.23	41.76
3617	NASDAQ	PGJ	Thu, Apr 25, 2019	41.41	41.61	41.00	41.55
3616	NASDAQ	PGJ	Wed, Apr 24, 2019	42.13	42.13	41.40	41.67
3615	NASDAQ	PGJ	Tue, Apr 23, 2019	41.63	42.25	41.59	42.01
3614	NASDAQ	PGJ	Mon, Apr 22, 2019	41.21	41.76	41.18	41.66
3613	NASDAQ	PGJ	Thu, Apr 18, 2019	41.67	41.71	41.35	41.62
3612	NASDAQ	PGJ	Wed, Apr 17, 2019	41.77	41.77	41.44	41.56
3611	NASDAQ	PGJ	Tue, Apr 16, 2019	41.29	41.77	41.23	41.32
3610	NASDAQ	PGJ	Mon, Apr 15, 2019	42.11	42.11	40.96	41.14
3609	NASDAQ	PGJ	Fri, Apr 12, 2019	42.03	42.44	41.98	42.14
3608	NASDAQ	PGJ	Thu, Apr 11, 2019	41.94	41.94	41.50	41.57
3607	NASDAQ	PGJ	Wed, Apr 10, 2019	42.37	42.37	41.78	42.10
3606	NASDAQ	PGJ	Tue, Apr 9, 2019	42.05	42.64	42.05	42.44
3605	NASDAQ	PGJ	Mon, Apr 8, 2019	42.42	42.77	42.42	42.73
3604	NASDAQ	PGJ	Fri, Apr 5, 2019	42.02	42.84	41.97	42.65
3603	NASDAQ	PGJ	Thu, Apr 4, 2019	41.63	42.01	41.57	41.90
3602	NASDAQ	PGJ	Wed, Apr 3, 2019	41.69	42.12	41.52	41.81
3601	NASDAQ	PGJ	Tue, Apr 2, 2019	41.57	41.57	41.20	41.30
3600	NASDAQ	PGJ	Mon, Apr 1, 2019	41.12	41.74	41.05	41.56
3599	NASDAQ	PGJ	Fri, Mar 29, 2019	39.89	40.57	39.80	40.45
3598	NASDAQ	PGJ	Thu, Mar 28, 2019	39.19	39.43	38.93	39.43
3597	NASDAQ	PGJ	Wed, Mar 27, 2019	39.07	39.32	38.97	39.19
3596	NASDAQ	PGJ	Tue, Mar 26, 2019	38.99	39.14	38.83	39.10
3595	NASDAQ	PGJ	Mon, Mar 25, 2019	38.38	39.02	37.75	38.74
3594	NASDAQ	PGJ	Fri, Mar 22, 2019	39.43	39.60	38.61	38.67
3593	NASDAQ	PGJ	Thu, Mar 21, 2019	39.38	39.93	39.38	39.90
3592	NASDAQ	PGJ	Wed, Mar 20, 2019	40.02	40.02	39.25	39.89
3591	NASDAQ	PGJ	Tue, Mar 19, 2019	40.31	40.40	40.13	40.32
3590	NASDAQ	PGJ	Mon, Mar 18, 2019	40.00	40.30	39.94	40.12
3589	NASDAQ	PGJ	Fri, Mar 15, 2019	39.53	40.00	39.53	39.81
3588	NASDAQ	PGJ	Thu, Mar 14, 2019	39.41	39.41	38.99	39.11
3587	NASDAQ	PGJ	Wed, Mar 13, 2019	39.31	39.74	39.31	39.63
3586	NASDAQ	PGJ	Tue, Mar 12, 2019	39.66	39.66	39.30	39.54
3585	NASDAQ	PGJ	Mon, Mar 11, 2019	38.93	39.69	38.93	39.61
3584	NASDAQ	PGJ	Fri, Mar 8, 2019	37.42	38.63	37.32	38.51
3583	NASDAQ	PGJ	Thu, Mar 7, 2019	39.95	39.95	38.68	38.84
3582	NASDAQ	PGJ	Wed, Mar 6, 2019	40.58	40.62	40.03	40.34
3581	NASDAQ	PGJ	Tue, Mar 5, 2019	39.78	40.99	39.58	40.72
3580	NASDAQ	PGJ	Mon, Mar 4, 2019	39.73	39.83	38.88	39.37
3579	NASDAQ	PGJ	Fri, Mar 1, 2019	39.77	39.77	39.15	39.29
3578	NASDAQ	PGJ	Thu, Feb 28, 2019	39.57	39.64	38.95	39.43
3577	NASDAQ	PGJ	Wed, Feb 27, 2019	38.99	39.37	38.90	39.18
3576	NASDAQ	PGJ	Tue, Feb 26, 2019	38.93	39.40	38.81	39.27
3575	NASDAQ	PGJ	Mon, Feb 25, 2019	39.93	39.95	39.21	39.31
3574	NASDAQ	PGJ	Fri, Feb 22, 2019	37.60	38.59	37.44	38.50
3573	NASDAQ	PGJ	Thu, Feb 21, 2019	37.81	37.81	37.05	37.24
3572	NASDAQ	PGJ	Wed, Feb 20, 2019	37.45	38.17	37.45	37.61
3571	NASDAQ	PGJ	Tue, Feb 19, 2019	36.86	37.43	36.86	37.37
3570	NASDAQ	PGJ	Fri, Feb 15, 2019	37.41	37.41	36.69	36.70
3569	NASDAQ	PGJ	Thu, Feb 14, 2019	37.10	37.33	36.94	37.24
3568	NASDAQ	PGJ	Wed, Feb 13, 2019	37.66	37.66	37.39	37.40
3567	NASDAQ	PGJ	Tue, Feb 12, 2019	37.10	37.38	37.10	37.37
3566	NASDAQ	PGJ	Mon, Feb 11, 2019	36.65	36.99	36.65	36.84
3565	NASDAQ	PGJ	Fri, Feb 8, 2019	35.74	36.53	35.74	36.44
3564	NASDAQ	PGJ	Thu, Feb 7, 2019	36.85	36.85	35.94	36.18
3563	NASDAQ	PGJ	Wed, Feb 6, 2019	37.62	37.64	37.21	37.25
3562	NASDAQ	PGJ	Tue, Feb 5, 2019	36.83	37.66	36.83	37.66
3561	NASDAQ	PGJ	Mon, Feb 4, 2019	36.75	36.97	36.74	36.85
3560	NASDAQ	PGJ	Fri, Feb 1, 2019	36.87	37.04	36.59	36.78
3559	NASDAQ	PGJ	Thu, Jan 31, 2019	36.13	37.01	36.13	36.85
3558	NASDAQ	PGJ	Wed, Jan 30, 2019	35.87	36.08	35.61	35.94
3557	NASDAQ	PGJ	Tue, Jan 29, 2019	35.77	35.77	35.27	35.43
3556	NASDAQ	PGJ	Mon, Jan 28, 2019	35.37	35.86	35.12	35.79
3555	NASDAQ	PGJ	Fri, Jan 25, 2019	35.53	36.11	35.53	36.00
3554	NASDAQ	PGJ	Thu, Jan 24, 2019	34.72	35.00	34.72	34.97
3553	NASDAQ	PGJ	Wed, Jan 23, 2019	34.88	35.03	34.49	34.63
3552	NASDAQ	PGJ	Tue, Jan 22, 2019	35.19	35.19	34.26	34.56
3551	NASDAQ	PGJ	Fri, Jan 18, 2019	35.32	36.05	35.32	35.74
3550	NASDAQ	PGJ	Thu, Jan 17, 2019	34.44	35.14	34.43	34.94
3549	NASDAQ	PGJ	Wed, Jan 16, 2019	34.32	34.87	34.24	34.72
3548	NASDAQ	PGJ	Tue, Jan 15, 2019	33.75	34.27	33.75	34.18
3547	NASDAQ	PGJ	Mon, Jan 14, 2019	33.63	33.63	33.30	33.33
3546	NASDAQ	PGJ	Fri, Jan 11, 2019	34.15	34.26	33.94	34.20
3545	NASDAQ	PGJ	Thu, Jan 10, 2019	34.07	34.69	33.98	34.55
3544	NASDAQ	PGJ	Wed, Jan 9, 2019	33.80	34.84	33.70	34.54
3543	NASDAQ	PGJ	Tue, Jan 8, 2019	33.58	33.69	32.96	33.48
3542	NASDAQ	PGJ	Mon, Jan 7, 2019	32.70	33.42	32.54	33.42
3541	NASDAQ	PGJ	Fri, Jan 4, 2019	31.32	32.83	31.32	32.55
3540	NASDAQ	PGJ	Thu, Jan 3, 2019	31.30	31.30	30.67	30.68
3539	NASDAQ	PGJ	Wed, Jan 2, 2019	30.86	31.81	30.86	31.56
3538	NASDAQ	PGJ	Mon, Dec 31, 2018	32.38	32.43	31.34	31.53
3537	NASDAQ	PGJ	Fri, Dec 28, 2018	32.10	32.28	31.57	31.82
3536	NASDAQ	PGJ	Thu, Dec 27, 2018	31.30	31.85	31.30	31.85
3535	NASDAQ	PGJ	Wed, Dec 26, 2018	31.28	32.06	30.61	32.06
3534	NASDAQ	PGJ	Mon, Dec 24, 2018	30.63	31.40	30.57	30.95
3533	NASDAQ	PGJ	Fri, Dec 21, 2018	31.73	31.88	30.88	31.06
3532	NASDAQ	PGJ	Thu, Dec 20, 2018	31.50	31.79	31.08	31.25
3531	NASDAQ	PGJ	Wed, Dec 19, 2018	32.54	32.68	31.31	31.58
3530	NASDAQ	PGJ	Tue, Dec 18, 2018	32.78	32.98	32.23	32.40
3529	NASDAQ	PGJ	Mon, Dec 17, 2018	33.40	33.47	32.58	32.60
3528	NASDAQ	PGJ	Fri, Dec 14, 2018	33.79	34.11	33.76	33.77
3527	NASDAQ	PGJ	Thu, Dec 13, 2018	34.81	34.81	34.25	34.44
3526	NASDAQ	PGJ	Wed, Dec 12, 2018	33.75	34.87	33.75	34.52
3525	NASDAQ	PGJ	Tue, Dec 11, 2018	33.92	34.15	33.41	33.64
3524	NASDAQ	PGJ	Mon, Dec 10, 2018	33.32	33.69	32.96	33.45
3523	NASDAQ	PGJ	Fri, Dec 7, 2018	34.31	34.70	33.53	33.71
3522	NASDAQ	PGJ	Thu, Dec 6, 2018	33.30	34.40	33.30	34.19
3521	NASDAQ	PGJ	Tue, Dec 4, 2018	35.60	35.74	34.62	34.62
3520	NASDAQ	PGJ	Mon, Dec 3, 2018	36.26	36.38	35.61	35.70
3519	NASDAQ	PGJ	Fri, Nov 30, 2018	33.83	34.72	33.71	34.52
3518	NASDAQ	PGJ	Thu, Nov 29, 2018	34.05	34.05	33.59	33.89
3517	NASDAQ	PGJ	Wed, Nov 28, 2018	34.21	34.50	33.56	34.23
3516	NASDAQ	PGJ	Tue, Nov 27, 2018	33.39	33.87	33.39	33.65
3515	NASDAQ	PGJ	Mon, Nov 26, 2018	33.51	33.87	33.51	33.55
3514	NASDAQ	PGJ	Fri, Nov 23, 2018	33.12	33.13	32.88	32.92
3513	NASDAQ	PGJ	Wed, Nov 21, 2018	33.18	34.02	33.18	33.57
3512	NASDAQ	PGJ	Tue, Nov 20, 2018	32.30	32.83	32.14	32.50
3511	NASDAQ	PGJ	Mon, Nov 19, 2018	34.09	34.09	33.33	33.33
3510	NASDAQ	PGJ	Fri, Nov 16, 2018	34.31	34.55	33.87	34.25
3509	NASDAQ	PGJ	Thu, Nov 15, 2018	33.76	34.73	33.76	34.73
3508	NASDAQ	PGJ	Wed, Nov 14, 2018	33.37	33.71	33.32	33.55
3507	NASDAQ	PGJ	Tue, Nov 13, 2018	32.66	33.40	32.66	32.95
3506	NASDAQ	PGJ	Mon, Nov 12, 2018	32.86	32.86	32.21	32.30
3505	NASDAQ	PGJ	Fri, Nov 9, 2018	33.55	33.55	32.67	32.98
3504	NASDAQ	PGJ	Thu, Nov 8, 2018	35.14	35.14	33.98	34.23
3503	NASDAQ	PGJ	Wed, Nov 7, 2018	35.73	35.93	35.51	35.93
3502	NASDAQ	PGJ	Tue, Nov 6, 2018	35.12	35.75	34.89	35.19
3501	NASDAQ	PGJ	Mon, Nov 5, 2018	35.28	35.28	34.85	35.23
3500	NASDAQ	PGJ	Fri, Nov 2, 2018	36.53	36.53	35.12	35.43
3499	NASDAQ	PGJ	Thu, Nov 1, 2018	34.12	36.00	33.74	35.85
3498	NASDAQ	PGJ	Wed, Oct 31, 2018	32.90	33.87	32.86	33.60
3497	NASDAQ	PGJ	Tue, Oct 30, 2018	31.96	32.29	31.58	32.18
3496	NASDAQ	PGJ	Mon, Oct 29, 2018	33.10	33.10	31.61	31.95
3495	NASDAQ	PGJ	Fri, Oct 26, 2018	31.75	33.19	31.75	32.90
3494	NASDAQ	PGJ	Thu, Oct 25, 2018	32.07	32.91	32.07	32.77
3493	NASDAQ	PGJ	Wed, Oct 24, 2018	33.15	33.15	31.58	31.58
3492	NASDAQ	PGJ	Tue, Oct 23, 2018	33.00	33.58	32.70	33.42
3491	NASDAQ	PGJ	Mon, Oct 22, 2018	34.49	34.80	34.19	34.30
3490	NASDAQ	PGJ	Fri, Oct 19, 2018	34.27	34.42	33.39	33.48
3489	NASDAQ	PGJ	Thu, Oct 18, 2018	34.46	34.46	33.54	33.68
3488	NASDAQ	PGJ	Wed, Oct 17, 2018	34.92	34.99	34.70	34.77
3487	NASDAQ	PGJ	Tue, Oct 16, 2018	35.15	35.59	35.07	35.53
3486	NASDAQ	PGJ	Mon, Oct 15, 2018	34.63	35.19	34.58	34.97
3485	NASDAQ	PGJ	Fri, Oct 12, 2018	34.64	35.61	34.64	35.61
3484	NASDAQ	PGJ	Thu, Oct 11, 2018	33.08	34.00	32.96	33.78
3483	NASDAQ	PGJ	Wed, Oct 10, 2018	34.70	34.70	33.49	33.49
3482	NASDAQ	PGJ	Tue, Oct 9, 2018	34.81	35.19	34.75	34.90
3481	NASDAQ	PGJ	Mon, Oct 8, 2018	34.78	35.39	34.66	35.14
3480	NASDAQ	PGJ	Fri, Oct 5, 2018	36.17	36.26	35.30	35.63
3479	NASDAQ	PGJ	Thu, Oct 4, 2018	37.12	37.29	35.85	36.08
3478	NASDAQ	PGJ	Wed, Oct 3, 2018	37.67	37.70	37.43	37.43
3477	NASDAQ	PGJ	Tue, Oct 2, 2018	37.83	37.83	37.00	37.34
3476	NASDAQ	PGJ	Mon, Oct 1, 2018	38.77	38.87	38.31	38.40
3475	NASDAQ	PGJ	Fri, Sep 28, 2018	38.62	38.81	38.50	38.57
3474	NASDAQ	PGJ	Thu, Sep 27, 2018	38.69	38.85	38.54	38.79
3473	NASDAQ	PGJ	Wed, Sep 26, 2018	38.53	39.16	38.53	38.82
3472	NASDAQ	PGJ	Tue, Sep 25, 2018	38.22	38.37	38.04	38.23
3471	NASDAQ	PGJ	Mon, Sep 24, 2018	38.31	38.31	37.95	38.06
3470	NASDAQ	PGJ	Fri, Sep 21, 2018	39.65	39.65	39.06	39.14
3469	NASDAQ	PGJ	Thu, Sep 20, 2018	38.93	39.17	38.75	39.06
3468	NASDAQ	PGJ	Wed, Sep 19, 2018	37.49	38.54	37.49	38.42
3467	NASDAQ	PGJ	Tue, Sep 18, 2018	37.16	37.65	37.09	37.15
3466	NASDAQ	PGJ	Mon, Sep 17, 2018	37.37	37.55	37.04	37.04
3465	NASDAQ	PGJ	Fri, Sep 14, 2018	38.29	38.35	37.87	37.99
3464	NASDAQ	PGJ	Thu, Sep 13, 2018	37.77	38.32	37.77	38.10
3463	NASDAQ	PGJ	Wed, Sep 12, 2018	36.64	37.21	36.14	37.08
3462	NASDAQ	PGJ	Tue, Sep 11, 2018	36.14	36.80	36.02	36.75
3461	NASDAQ	PGJ	Mon, Sep 10, 2018	37.60	37.60	36.58	36.67
3460	NASDAQ	PGJ	Fri, Sep 7, 2018	37.49	38.21	37.49	37.69
3459	NASDAQ	PGJ	Thu, Sep 6, 2018	37.97	38.45	37.61	37.81
3458	NASDAQ	PGJ	Wed, Sep 5, 2018	38.76	38.76	37.61	37.63
3457	NASDAQ	PGJ	Tue, Sep 4, 2018	40.03	40.03	39.15	39.35
3456	NASDAQ	PGJ	Fri, Aug 31, 2018	39.52	40.08	39.52	40.04
3455	NASDAQ	PGJ	Thu, Aug 30, 2018	40.50	40.50	39.65	39.75
3454	NASDAQ	PGJ	Wed, Aug 29, 2018	40.85	40.98	40.61	40.88
3453	NASDAQ	PGJ	Tue, Aug 28, 2018	41.26	41.26	40.64	40.77
3452	NASDAQ	PGJ	Mon, Aug 27, 2018	40.54	41.15	40.54	41.12
3451	NASDAQ	PGJ	Fri, Aug 24, 2018	40.01	40.01	39.80	39.86
3450	NASDAQ	PGJ	Thu, Aug 23, 2018	40.63	40.83	39.70	39.75
3449	NASDAQ	PGJ	Wed, Aug 22, 2018	40.15	40.50	40.15	40.38
3448	NASDAQ	PGJ	Tue, Aug 21, 2018	40.59	40.69	40.18	40.23
3447	NASDAQ	PGJ	Mon, Aug 20, 2018	39.83	40.49	39.83	40.22
3446	NASDAQ	PGJ	Fri, Aug 17, 2018	38.94	39.50	38.74	39.33
3445	NASDAQ	PGJ	Thu, Aug 16, 2018	38.92	39.36	38.92	38.97
3444	NASDAQ	PGJ	Wed, Aug 15, 2018	38.14	38.41	37.90	38.41
3443	NASDAQ	PGJ	Tue, Aug 14, 2018	40.66	40.66	39.51	39.65
3442	NASDAQ	PGJ	Mon, Aug 13, 2018	41.41	41.41	40.76	40.94
3441	NASDAQ	PGJ	Fri, Aug 10, 2018	41.50	41.79	41.39	41.66
3440	NASDAQ	PGJ	Thu, Aug 9, 2018	42.12	42.34	41.92	41.93
3439	NASDAQ	PGJ	Wed, Aug 8, 2018	43.03	43.03	42.10	42.11
3438	NASDAQ	PGJ	Tue, Aug 7, 2018	42.74	43.09	42.69	42.85
3437	NASDAQ	PGJ	Mon, Aug 6, 2018	42.45	42.70	42.26	42.40
3436	NASDAQ	PGJ	Fri, Aug 3, 2018	42.91	43.00	42.48	42.59
3435	NASDAQ	PGJ	Thu, Aug 2, 2018	42.34	42.88	42.34	42.82
3434	NASDAQ	PGJ	Wed, Aug 1, 2018	43.18	43.93	43.18	43.25
3433	NASDAQ	PGJ	Tue, Jul 31, 2018	44.03	44.25	43.33	43.59
3432	NASDAQ	PGJ	Mon, Jul 30, 2018	44.95	44.99	43.55	43.83
3431	NASDAQ	PGJ	Fri, Jul 27, 2018	45.91	45.91	44.68	44.89
3430	NASDAQ	PGJ	Thu, Jul 26, 2018	45.41	45.92	45.17	45.73
3429	NASDAQ	PGJ	Wed, Jul 25, 2018	45.31	46.37	45.31	46.27
3428	NASDAQ	PGJ	Tue, Jul 24, 2018	46.02	46.18	45.07	45.20
3427	NASDAQ	PGJ	Mon, Jul 23, 2018	45.25	45.34	45.09	45.33
3426	NASDAQ	PGJ	Fri, Jul 20, 2018	45.43	45.76	45.34	45.34
3425	NASDAQ	PGJ	Thu, Jul 19, 2018	45.73	45.87	45.27	45.37
3424	NASDAQ	PGJ	Wed, Jul 18, 2018	46.25	46.30	45.86	46.13
3423	NASDAQ	PGJ	Tue, Jul 17, 2018	45.86	46.40	45.79	46.37
3422	NASDAQ	PGJ	Mon, Jul 16, 2018	46.25	46.25	46.03	46.10
3421	NASDAQ	PGJ	Fri, Jul 13, 2018	46.71	46.75	46.15	46.32
3420	NASDAQ	PGJ	Thu, Jul 12, 2018	46.22	46.70	46.22	46.60
3419	NASDAQ	PGJ	Wed, Jul 11, 2018	45.49	46.08	45.40	45.95
3418	NASDAQ	PGJ	Tue, Jul 10, 2018	46.84	47.07	46.21	46.45
3417	NASDAQ	PGJ	Mon, Jul 9, 2018	46.89	47.23	46.50	46.86
3416	NASDAQ	PGJ	Fri, Jul 6, 2018	45.13	46.35	45.08	46.30
3415	NASDAQ	PGJ	Thu, Jul 5, 2018	45.61	45.61	44.93	45.22
3414	NASDAQ	PGJ	Tue, Jul 3, 2018	46.17	46.17	45.60	45.60
3413	NASDAQ	PGJ	Mon, Jul 2, 2018	45.17	45.86	45.17	45.86
3412	NASDAQ	PGJ	Fri, Jun 29, 2018	46.15	46.42	45.92	46.03
3411	NASDAQ	PGJ	Thu, Jun 28, 2018	45.04	46.00	44.80	45.81
3410	NASDAQ	PGJ	Wed, Jun 27, 2018	46.93	46.93	45.14	45.25
3409	NASDAQ	PGJ	Tue, Jun 26, 2018	47.11	47.19	46.73	46.93
3408	NASDAQ	PGJ	Mon, Jun 25, 2018	48.02	48.02	46.32	46.90
3407	NASDAQ	PGJ	Fri, Jun 22, 2018	48.96	48.96	48.29	48.75
3406	NASDAQ	PGJ	Thu, Jun 21, 2018	49.25	49.36	48.67	48.84
3405	NASDAQ	PGJ	Wed, Jun 20, 2018	49.50	49.63	49.29	49.49
3404	NASDAQ	PGJ	Tue, Jun 19, 2018	49.12	49.36	48.47	49.20
3403	NASDAQ	PGJ	Mon, Jun 18, 2018	50.50	50.59	50.01	50.59
3402	NASDAQ	PGJ	Fri, Jun 15, 2018	50.21	50.58	49.92	50.48
3401	NASDAQ	PGJ	Thu, Jun 14, 2018	50.21	50.77	50.15	50.74
3400	NASDAQ	PGJ	Wed, Jun 13, 2018	50.72	50.83	50.00	50.12
3399	NASDAQ	PGJ	Tue, Jun 12, 2018	50.49	51.05	50.49	50.73
3398	NASDAQ	PGJ	Mon, Jun 11, 2018	50.22	50.37	49.97	50.13
3397	NASDAQ	PGJ	Fri, Jun 8, 2018	49.03	49.97	48.84	49.82
3396	NASDAQ	PGJ	Thu, Jun 7, 2018	49.95	50.00	49.16	49.41
3395	NASDAQ	PGJ	Wed, Jun 6, 2018	49.71	50.00	49.71	49.91
3394	NASDAQ	PGJ	Tue, Jun 5, 2018	49.27	49.90	49.27	49.59
3393	NASDAQ	PGJ	Mon, Jun 4, 2018	48.63	49.24	48.63	49.24
3392	NASDAQ	PGJ	Fri, Jun 1, 2018	48.13	48.79	48.13	48.47
3391	NASDAQ	PGJ	Thu, May 31, 2018	48.01	48.06	47.59	47.82
3390	NASDAQ	PGJ	Wed, May 30, 2018	47.45	47.55	47.28	47.50
3389	NASDAQ	PGJ	Tue, May 29, 2018	47.32	47.57	47.01	47.32
3388	NASDAQ	PGJ	Fri, May 25, 2018	47.39	47.47	47.15	47.19
3387	NASDAQ	PGJ	Thu, May 24, 2018	47.32	47.69	47.09	47.20
3386	NASDAQ	PGJ	Wed, May 23, 2018	46.73	47.46	46.73	47.46
3385	NASDAQ	PGJ	Tue, May 22, 2018	47.06	47.27	46.90	46.90
3384	NASDAQ	PGJ	Mon, May 21, 2018	47.39	47.59	46.82	46.83
3383	NASDAQ	PGJ	Fri, May 18, 2018	47.23	47.36	46.98	46.98
3382	NASDAQ	PGJ	Thu, May 17, 2018	47.29	47.65	47.12	47.32
3381	NASDAQ	PGJ	Wed, May 16, 2018	47.33	47.73	47.33	47.73
3380	NASDAQ	PGJ	Tue, May 15, 2018	46.94	47.33	46.72	47.33
3379	NASDAQ	PGJ	Mon, May 14, 2018	47.58	48.07	47.57	47.67
3378	NASDAQ	PGJ	Fri, May 11, 2018	47.84	47.84	47.11	47.39
3377	NASDAQ	PGJ	Thu, May 10, 2018	47.26	47.64	47.12	47.60
3376	NASDAQ	PGJ	Wed, May 9, 2018	46.90	47.14	46.65	46.87
3375	NASDAQ	PGJ	Tue, May 8, 2018	46.77	47.19	46.77	47.19
3374	NASDAQ	PGJ	Mon, May 7, 2018	46.22	47.05	46.22	46.88
3373	NASDAQ	PGJ	Fri, May 4, 2018	45.43	46.02	45.25	45.93
3372	NASDAQ	PGJ	Thu, May 3, 2018	45.67	45.67	44.81	45.52
3371	NASDAQ	PGJ	Wed, May 2, 2018	45.77	46.09	45.68	45.74
3370	NASDAQ	PGJ	Tue, May 1, 2018	45.55	45.86	45.51	45.85
3369	NASDAQ	PGJ	Mon, Apr 30, 2018	45.29	45.85	45.23	45.52
3368	NASDAQ	PGJ	Fri, Apr 27, 2018	45.11	45.20	44.68	45.06
3367	NASDAQ	PGJ	Thu, Apr 26, 2018	44.28	44.67	44.28	44.63
3366	NASDAQ	PGJ	Wed, Apr 25, 2018	44.40	44.40	43.75	44.01
3365	NASDAQ	PGJ	Tue, Apr 24, 2018	45.83	45.96	44.32	44.68
3364	NASDAQ	PGJ	Mon, Apr 23, 2018	45.85	45.85	45.09	45.10
3363	NASDAQ	PGJ	Fri, Apr 20, 2018	45.86	45.86	45.33	45.59
3362	NASDAQ	PGJ	Thu, Apr 19, 2018	46.44	46.47	46.06	46.06
3361	NASDAQ	PGJ	Wed, Apr 18, 2018	46.40	46.45	46.02	46.30
3360	NASDAQ	PGJ	Tue, Apr 17, 2018	45.75	46.42	45.65	46.25
3359	NASDAQ	PGJ	Mon, Apr 16, 2018	45.83	45.83	45.26	45.45
3358	NASDAQ	PGJ	Fri, Apr 13, 2018	46.64	46.64	45.37	45.62
3357	NASDAQ	PGJ	Thu, Apr 12, 2018	47.09	47.09	46.52	46.61
3356	NASDAQ	PGJ	Wed, Apr 11, 2018	47.11	47.34	46.84	46.89
3355	NASDAQ	PGJ	Tue, Apr 10, 2018	46.81	46.87	46.41	46.86
3354	NASDAQ	PGJ	Mon, Apr 9, 2018	45.71	46.65	45.71	45.91
3353	NASDAQ	PGJ	Fri, Apr 6, 2018	45.17	45.99	44.93	45.13
3352	NASDAQ	PGJ	Thu, Apr 5, 2018	45.94	46.18	45.68	45.86
3351	NASDAQ	PGJ	Wed, Apr 4, 2018	43.74	45.66	43.74	45.65
3350	NASDAQ	PGJ	Tue, Apr 3, 2018	45.34	45.50	44.86	45.08
3349	NASDAQ	PGJ	Mon, Apr 2, 2018	46.10	46.10	44.75	45.10
3348	NASDAQ	PGJ	Thu, Mar 29, 2018	45.58	46.40	45.57	46.15
3347	NASDAQ	PGJ	Wed, Mar 28, 2018	45.97	45.97	44.86	45.21
3346	NASDAQ	PGJ	Tue, Mar 27, 2018	48.09	48.09	45.67	45.98
3345	NASDAQ	PGJ	Mon, Mar 26, 2018	47.89	48.08	46.86	47.76
3344	NASDAQ	PGJ	Fri, Mar 23, 2018	47.40	47.64	46.79	46.93
3343	NASDAQ	PGJ	Thu, Mar 22, 2018	48.93	49.00	47.25	47.64
3342	NASDAQ	PGJ	Wed, Mar 21, 2018	49.68	49.88	49.65	49.73
3341	NASDAQ	PGJ	Tue, Mar 20, 2018	49.00	49.87	48.87	49.87
3340	NASDAQ	PGJ	Mon, Mar 19, 2018	48.68	49.29	48.36	48.82
3339	NASDAQ	PGJ	Fri, Mar 16, 2018	49.18	49.35	48.88	49.21
3338	NASDAQ	PGJ	Thu, Mar 15, 2018	49.45	49.66	49.09	49.41
3337	NASDAQ	PGJ	Wed, Mar 14, 2018	48.78	49.20	48.70	49.01
3336	NASDAQ	PGJ	Tue, Mar 13, 2018	50.19	50.19	48.78	48.82
3335	NASDAQ	PGJ	Mon, Mar 12, 2018	50.13	50.43	49.80	50.00
3334	NASDAQ	PGJ	Fri, Mar 9, 2018	49.64	50.00	49.44	50.00
3333	NASDAQ	PGJ	Thu, Mar 8, 2018	49.43	49.67	48.92	49.30
3332	NASDAQ	PGJ	Wed, Mar 7, 2018	47.71	48.92	47.71	48.89
3331	NASDAQ	PGJ	Tue, Mar 6, 2018	47.77	48.20	47.57	48.15
3330	NASDAQ	PGJ	Mon, Mar 5, 2018	47.30	47.76	46.74	47.73
3329	NASDAQ	PGJ	Fri, Mar 2, 2018	46.30	47.70	45.77	47.67
3328	NASDAQ	PGJ	Thu, Mar 1, 2018	47.94	48.00	46.67	47.01
3327	NASDAQ	PGJ	Wed, Feb 28, 2018	48.23	48.32	47.76	48.08
3326	NASDAQ	PGJ	Tue, Feb 27, 2018	49.23	49.23	47.95	47.96
3325	NASDAQ	PGJ	Mon, Feb 26, 2018	49.90	50.00	48.90	49.13
3324	NASDAQ	PGJ	Fri, Feb 23, 2018	49.10	49.99	49.01	49.98
3323	NASDAQ	PGJ	Thu, Feb 22, 2018	49.12	49.12	48.48	48.64
3322	NASDAQ	PGJ	Wed, Feb 21, 2018	48.99	49.67	48.79	48.87
3321	NASDAQ	PGJ	Tue, Feb 20, 2018	47.82	48.88	47.72	48.63
3320	NASDAQ	PGJ	Fri, Feb 16, 2018	48.62	48.63	48.18	48.28
3319	NASDAQ	PGJ	Thu, Feb 15, 2018	48.45	48.73	47.65	48.45
3318	NASDAQ	PGJ	Wed, Feb 14, 2018	45.90	47.82	45.90	47.79
3317	NASDAQ	PGJ	Tue, Feb 13, 2018	45.13	46.02	45.13	45.92
3316	NASDAQ	PGJ	Mon, Feb 12, 2018	44.56	45.26	44.46	45.18
3315	NASDAQ	PGJ	Fri, Feb 9, 2018	43.73	44.34	42.55	44.04
3314	NASDAQ	PGJ	Thu, Feb 8, 2018	45.27	45.55	43.34	43.34
3313	NASDAQ	PGJ	Wed, Feb 7, 2018	45.95	46.21	45.39	45.39
3312	NASDAQ	PGJ	Tue, Feb 6, 2018	44.23	46.40	44.03	46.04
3311	NASDAQ	PGJ	Mon, Feb 5, 2018	46.40	47.83	45.75	45.86
3310	NASDAQ	PGJ	Fri, Feb 2, 2018	48.24	48.24	47.01	47.04
3309	NASDAQ	PGJ	Thu, Feb 1, 2018	48.39	49.21	48.05	48.48
3308	NASDAQ	PGJ	Wed, Jan 31, 2018	49.38	49.52	48.96	49.01
3307	NASDAQ	PGJ	Tue, Jan 30, 2018	49.02	49.02	48.32	48.87
3306	NASDAQ	PGJ	Mon, Jan 29, 2018	50.64	50.64	49.82	50.04
3305	NASDAQ	PGJ	Fri, Jan 26, 2018	50.08	50.87	50.00	50.87
3304	NASDAQ	PGJ	Thu, Jan 25, 2018	49.47	49.99	49.23	49.78
3303	NASDAQ	PGJ	Wed, Jan 24, 2018	49.27	49.51	48.53	49.06
3302	NASDAQ	PGJ	Tue, Jan 23, 2018	49.08	49.08	48.48	48.84
3301	NASDAQ	PGJ	Mon, Jan 22, 2018	49.46	49.46	48.53	49.26
3300	NASDAQ	PGJ	Fri, Jan 19, 2018	49.46	49.54	49.03	49.28
3299	NASDAQ	PGJ	Thu, Jan 18, 2018	49.46	49.51	48.97	49.18
3298	NASDAQ	PGJ	Wed, Jan 17, 2018	48.69	49.37	48.45	49.14
3297	NASDAQ	PGJ	Tue, Jan 16, 2018	49.56	49.79	48.20	48.45
3296	NASDAQ	PGJ	Fri, Jan 12, 2018	48.55	48.97	48.32	48.83
3295	NASDAQ	PGJ	Thu, Jan 11, 2018	48.50	48.50	48.20	48.32
3294	NASDAQ	PGJ	Wed, Jan 10, 2018	48.50	48.54	47.93	48.35
3293	NASDAQ	PGJ	Tue, Jan 9, 2018	48.77	48.89	48.25	48.68
3292	NASDAQ	PGJ	Mon, Jan 8, 2018	48.23	48.58	47.98	48.52
3291	NASDAQ	PGJ	Fri, Jan 5, 2018	47.47	48.02	47.39	48.01
3290	NASDAQ	PGJ	Thu, Jan 4, 2018	47.39	47.67	47.00	47.02
3289	NASDAQ	PGJ	Wed, Jan 3, 2018	47.06	47.09	46.76	47.02
3288	NASDAQ	PGJ	Tue, Jan 2, 2018	45.10	46.82	45.10	46.72
3287	NASDAQ	PGJ	Fri, Dec 29, 2017	45.01	45.13	44.66	44.83
3286	NASDAQ	PGJ	Thu, Dec 28, 2017	44.99	44.99	44.75	44.77
3285	NASDAQ	PGJ	Wed, Dec 27, 2017	45.02	45.31	44.75	45.08
3284	NASDAQ	PGJ	Tue, Dec 26, 2017	45.20	45.20	44.43	44.89
3283	NASDAQ	PGJ	Fri, Dec 22, 2017	45.20	45.20	44.92	45.06
3282	NASDAQ	PGJ	Thu, Dec 21, 2017	45.00	45.46	45.00	45.22
3281	NASDAQ	PGJ	Wed, Dec 20, 2017	44.78	44.79	44.42	44.70
3280	NASDAQ	PGJ	Tue, Dec 19, 2017	45.16	45.16	44.60	44.74
3279	NASDAQ	PGJ	Mon, Dec 18, 2017	43.83	44.90	43.83	44.87
3278	NASDAQ	PGJ	Fri, Dec 15, 2017	43.96	43.96	43.35	43.77
3277	NASDAQ	PGJ	Thu, Dec 14, 2017	43.72	43.94	43.52	43.67
3276	NASDAQ	PGJ	Wed, Dec 13, 2017	43.50	43.96	43.50	43.72
3275	NASDAQ	PGJ	Tue, Dec 12, 2017	43.47	43.47	43.00	43.06
3274	NASDAQ	PGJ	Mon, Dec 11, 2017	43.19	43.72	43.10	43.72
3273	NASDAQ	PGJ	Fri, Dec 8, 2017	43.25	43.82	42.86	42.90
3272	NASDAQ	PGJ	Thu, Dec 7, 2017	42.44	43.05	42.44	42.89
3271	NASDAQ	PGJ	Wed, Dec 6, 2017	41.79	42.49	41.75	42.42
3270	NASDAQ	PGJ	Tue, Dec 5, 2017	42.19	42.53	41.75	42.26
3269	NASDAQ	PGJ	Mon, Dec 4, 2017	43.05	43.27	42.00	42.32
3268	NASDAQ	PGJ	Fri, Dec 1, 2017	42.72	43.11	42.54	42.77
3267	NASDAQ	PGJ	Thu, Nov 30, 2017	43.37	43.37	42.94	43.11
3266	NASDAQ	PGJ	Wed, Nov 29, 2017	44.33	44.33	42.57	43.12
3265	NASDAQ	PGJ	Tue, Nov 28, 2017	44.86	44.86	44.19	44.42
3264	NASDAQ	PGJ	Mon, Nov 27, 2017	45.72	45.72	44.64	44.64
3263	NASDAQ	PGJ	Fri, Nov 24, 2017	45.90	45.90	45.42	45.68
3262	NASDAQ	PGJ	Wed, Nov 22, 2017	46.24	46.39	46.03	46.13
3261	NASDAQ	PGJ	Tue, Nov 21, 2017	45.95	46.25	45.90	46.00
3260	NASDAQ	PGJ	Mon, Nov 20, 2017	46.20	46.20	45.60	45.69
3259	NASDAQ	PGJ	Fri, Nov 17, 2017	45.49	46.20	45.49	45.94
3258	NASDAQ	PGJ	Thu, Nov 16, 2017	44.74	45.49	44.74	45.37
3257	NASDAQ	PGJ	Wed, Nov 15, 2017	43.32	44.15	43.00	44.15
3256	NASDAQ	PGJ	Tue, Nov 14, 2017	43.81	43.85	43.38	43.60
3255	NASDAQ	PGJ	Mon, Nov 13, 2017	43.87	44.49	43.84	44.36
3254	NASDAQ	PGJ	Fri, Nov 10, 2017	44.08	44.13	43.83	43.92
3253	NASDAQ	PGJ	Thu, Nov 9, 2017	44.05	44.22	43.72	44.21
3252	NASDAQ	PGJ	Wed, Nov 8, 2017	43.93	44.58	43.93	44.43
3251	NASDAQ	PGJ	Tue, Nov 7, 2017	44.02	44.15	43.90	44.13
3250	NASDAQ	PGJ	Mon, Nov 6, 2017	43.06	44.10	43.06	43.99
3249	NASDAQ	PGJ	Fri, Nov 3, 2017	42.79	43.07	42.79	42.90
3248	NASDAQ	PGJ	Thu, Nov 2, 2017	43.05	43.16	42.58	42.59
3247	NASDAQ	PGJ	Wed, Nov 1, 2017	43.16	43.31	42.93	42.93
3246	NASDAQ	PGJ	Tue, Oct 31, 2017	42.17	42.81	42.17	42.72
3245	NASDAQ	PGJ	Mon, Oct 30, 2017	42.41	42.81	42.02	42.06
3244	NASDAQ	PGJ	Fri, Oct 27, 2017	42.45	42.49	42.01	42.41
3243	NASDAQ	PGJ	Thu, Oct 26, 2017	43.08	43.08	42.33	42.51
3242	NASDAQ	PGJ	Wed, Oct 25, 2017	44.51	44.55	42.86	43.26
3241	NASDAQ	PGJ	Tue, Oct 24, 2017	44.54	44.54	44.16	44.36
3240	NASDAQ	PGJ	Mon, Oct 23, 2017	44.67	44.78	44.31	44.49
3239	NASDAQ	PGJ	Fri, Oct 20, 2017	44.75	44.96	44.43	44.52
3238	NASDAQ	PGJ	Thu, Oct 19, 2017	44.81	44.81	44.00	44.39
3237	NASDAQ	PGJ	Wed, Oct 18, 2017	45.48	45.52	45.18	45.44
3236	NASDAQ	PGJ	Tue, Oct 17, 2017	45.89	45.89	45.22	45.24
3235	NASDAQ	PGJ	Mon, Oct 16, 2017	45.50	45.92	45.27	45.87
3234	NASDAQ	PGJ	Fri, Oct 13, 2017	44.54	45.23	44.54	45.09
3233	NASDAQ	PGJ	Thu, Oct 12, 2017	44.71	44.71	44.23	44.31
3232	NASDAQ	PGJ	Wed, Oct 11, 2017	44.61	44.72	44.55	44.62
3231	NASDAQ	PGJ	Tue, Oct 10, 2017	44.65	44.96	44.50	44.65
3230	NASDAQ	PGJ	Mon, Oct 9, 2017	44.44	44.60	44.21	44.47
3229	NASDAQ	PGJ	Fri, Oct 6, 2017	44.01	44.35	44.00	44.35
3228	NASDAQ	PGJ	Thu, Oct 5, 2017	44.23	44.26	43.90	44.12
3227	NASDAQ	PGJ	Wed, Oct 4, 2017	44.31	44.44	43.92	44.06
3226	NASDAQ	PGJ	Tue, Oct 3, 2017	44.02	44.37	44.02	44.17
3225	NASDAQ	PGJ	Mon, Oct 2, 2017	43.53	43.76	43.34	43.58
3224	NASDAQ	PGJ	Fri, Sep 29, 2017	43.22	43.38	43.20	43.25
3223	NASDAQ	PGJ	Thu, Sep 28, 2017	43.00	43.11	42.68	43.11
3222	NASDAQ	PGJ	Wed, Sep 27, 2017	43.26	43.26	42.91	43.17
3221	NASDAQ	PGJ	Tue, Sep 26, 2017	42.98	43.33	42.65	42.71
3220	NASDAQ	PGJ	Mon, Sep 25, 2017	43.80	43.80	42.18	42.50
3219	NASDAQ	PGJ	Fri, Sep 22, 2017	43.99	44.00	43.74	44.00
3218	NASDAQ	PGJ	Thu, Sep 21, 2017	44.70	44.70	43.67	44.06
3217	NASDAQ	PGJ	Wed, Sep 20, 2017	45.02	45.07	44.11	44.61
3216	NASDAQ	PGJ	Tue, Sep 19, 2017	45.11	45.12	44.58	44.83
3215	NASDAQ	PGJ	Mon, Sep 18, 2017	44.77	45.03	44.62	44.94
3214	NASDAQ	PGJ	Fri, Sep 15, 2017	44.81	44.94	44.50	44.51
3213	NASDAQ	PGJ	Thu, Sep 14, 2017	44.67	44.96	44.20	44.73
3212	NASDAQ	PGJ	Wed, Sep 13, 2017	44.61	45.15	44.50	44.83
3211	NASDAQ	PGJ	Tue, Sep 12, 2017	44.33	44.61	44.10	44.59
3210	NASDAQ	PGJ	Mon, Sep 11, 2017	43.88	44.24	43.88	44.11
3209	NASDAQ	PGJ	Fri, Sep 8, 2017	43.80	43.89	43.37	43.45
3208	NASDAQ	PGJ	Thu, Sep 7, 2017	42.96	43.91	42.96	43.80
3207	NASDAQ	PGJ	Wed, Sep 6, 2017	42.73	43.02	42.58	42.84
3206	NASDAQ	PGJ	Tue, Sep 5, 2017	42.87	42.94	42.15	42.55
3205	NASDAQ	PGJ	Fri, Sep 1, 2017	42.79	43.23	42.59	43.13
3204	NASDAQ	PGJ	Thu, Aug 31, 2017	42.44	42.73	42.03	42.73
3203	NASDAQ	PGJ	Wed, Aug 30, 2017	41.41	42.12	41.41	42.08
3202	NASDAQ	PGJ	Tue, Aug 29, 2017	40.42	41.44	40.42	41.32
3201	NASDAQ	PGJ	Mon, Aug 28, 2017	41.90	41.95	40.91	41.11
3200	NASDAQ	PGJ	Fri, Aug 25, 2017	43.12	43.12	41.68	41.81
3199	NASDAQ	PGJ	Thu, Aug 24, 2017	43.05	43.11	42.63	42.78
3198	NASDAQ	PGJ	Wed, Aug 23, 2017	42.42	43.00	42.41	42.85
3197	NASDAQ	PGJ	Tue, Aug 22, 2017	42.69	42.74	42.35	42.53
3196	NASDAQ	PGJ	Mon, Aug 21, 2017	42.33	42.81	42.06	42.78
3195	NASDAQ	PGJ	Fri, Aug 18, 2017	41.54	42.01	41.26	41.79
3194	NASDAQ	PGJ	Thu, Aug 17, 2017	42.20	42.25	41.46	41.46
3193	NASDAQ	PGJ	Wed, Aug 16, 2017	42.52	42.58	42.17	42.21
3192	NASDAQ	PGJ	Tue, Aug 15, 2017	42.51	42.51	42.03	42.03
3191	NASDAQ	PGJ	Mon, Aug 14, 2017	42.51	42.51	42.17	42.50
3190	NASDAQ	PGJ	Fri, Aug 11, 2017	41.27	42.08	41.13	42.02
3189	NASDAQ	PGJ	Thu, Aug 10, 2017	42.90	43.01	41.63	41.78
3188	NASDAQ	PGJ	Wed, Aug 9, 2017	42.73	43.50	42.60	43.50
3187	NASDAQ	PGJ	Tue, Aug 8, 2017	43.45	43.62	43.19	43.43
3186	NASDAQ	PGJ	Mon, Aug 7, 2017	42.50	43.31	42.50	43.30
3185	NASDAQ	PGJ	Fri, Aug 4, 2017	42.02	42.34	42.02	42.28
3184	NASDAQ	PGJ	Thu, Aug 3, 2017	41.64	41.99	41.35	41.98
3183	NASDAQ	PGJ	Wed, Aug 2, 2017	42.36	42.36	41.00	41.57
3182	NASDAQ	PGJ	Tue, Aug 1, 2017	42.65	42.66	42.14	42.35
3181	NASDAQ	PGJ	Mon, Jul 31, 2017	42.42	42.58	42.00	42.45
3180	NASDAQ	PGJ	Fri, Jul 28, 2017	41.56	42.28	41.40	42.14
3179	NASDAQ	PGJ	Thu, Jul 27, 2017	42.26	42.35	40.61	41.40
3178	NASDAQ	PGJ	Wed, Jul 26, 2017	41.35	42.00	41.33	41.92
3177	NASDAQ	PGJ	Tue, Jul 25, 2017	41.30	41.30	40.90	41.25
3176	NASDAQ	PGJ	Mon, Jul 24, 2017	40.99	41.29	40.95	41.26
3175	NASDAQ	PGJ	Fri, Jul 21, 2017	40.89	40.92	40.64	40.85
3174	NASDAQ	PGJ	Thu, Jul 20, 2017	41.04	41.04	40.66	40.81
3173	NASDAQ	PGJ	Wed, Jul 19, 2017	40.97	41.25	40.81	40.86
3172	NASDAQ	PGJ	Tue, Jul 18, 2017	39.92	40.78	39.92	40.78
3171	NASDAQ	PGJ	Mon, Jul 17, 2017	40.39	40.39	39.77	39.90
3170	NASDAQ	PGJ	Fri, Jul 14, 2017	39.52	40.32	39.52	40.13
3169	NASDAQ	PGJ	Thu, Jul 13, 2017	39.73	39.78	39.35	39.56
3168	NASDAQ	PGJ	Wed, Jul 12, 2017	38.93	39.58	38.91	39.58
3167	NASDAQ	PGJ	Tue, Jul 11, 2017	38.38	38.65	38.38	38.63
3166	NASDAQ	PGJ	Mon, Jul 10, 2017	37.71	38.34	37.71	38.29
3165	NASDAQ	PGJ	Fri, Jul 7, 2017	37.50	37.63	37.38	37.59
3164	NASDAQ	PGJ	Thu, Jul 6, 2017	37.44	37.59	37.28	37.34
3163	NASDAQ	PGJ	Wed, Jul 5, 2017	37.65	37.85	37.34	37.70
3162	NASDAQ	PGJ	Mon, Jul 3, 2017	37.78	37.93	37.52	37.57
3161	NASDAQ	PGJ	Fri, Jun 30, 2017	37.88	37.88	37.45	37.72
3160	NASDAQ	PGJ	Thu, Jun 29, 2017	38.38	38.38	37.37	37.78
3159	NASDAQ	PGJ	Wed, Jun 28, 2017	38.21	38.45	37.71	38.34
3158	NASDAQ	PGJ	Tue, Jun 27, 2017	38.71	38.71	37.95	38.07
3157	NASDAQ	PGJ	Mon, Jun 26, 2017	39.25	39.34	38.61	38.72
3156	NASDAQ	PGJ	Fri, Jun 23, 2017	38.71	39.02	38.67	39.00
3155	NASDAQ	PGJ	Thu, Jun 22, 2017	38.26	38.74	38.25	38.65
3154	NASDAQ	PGJ	Wed, Jun 21, 2017	38.11	38.68	38.11	38.59
3153	NASDAQ	PGJ	Tue, Jun 20, 2017	38.39	38.40	38.01	38.03
3152	NASDAQ	PGJ	Mon, Jun 19, 2017	38.75	38.75	38.00	38.37
3151	NASDAQ	PGJ	Fri, Jun 16, 2017	37.30	37.57	37.16	37.35
3150	NASDAQ	PGJ	Thu, Jun 15, 2017	37.24	37.39	36.88	37.37
3149	NASDAQ	PGJ	Wed, Jun 14, 2017	38.62	38.63	37.53	37.58
3148	NASDAQ	PGJ	Tue, Jun 13, 2017	38.77	38.78	38.31	38.32
3147	NASDAQ	PGJ	Mon, Jun 12, 2017	38.41	38.75	37.92	38.30
3146	NASDAQ	PGJ	Fri, Jun 9, 2017	39.58	39.99	37.87	38.46
3145	NASDAQ	PGJ	Thu, Jun 8, 2017	41.00	41.00	39.30	39.69
3144	NASDAQ	PGJ	Wed, Jun 7, 2017	39.56	40.38	39.51	40.37
3143	NASDAQ	PGJ	Tue, Jun 6, 2017	39.00	39.55	38.92	39.19
3142	NASDAQ	PGJ	Mon, Jun 5, 2017	38.92	39.23	38.92	39.05
3141	NASDAQ	PGJ	Fri, Jun 2, 2017	39.04	39.04	38.71	38.86
3140	NASDAQ	PGJ	Thu, Jun 1, 2017	38.43	38.87	38.40	38.85
3139	NASDAQ	PGJ	Wed, May 31, 2017	38.41	38.60	38.03	38.25
3138	NASDAQ	PGJ	Tue, May 30, 2017	39.32	39.34	38.42	38.59
3137	NASDAQ	PGJ	Fri, May 26, 2017	39.23	39.35	39.05	39.19
3136	NASDAQ	PGJ	Thu, May 25, 2017	39.49	39.49	38.95	39.11
3135	NASDAQ	PGJ	Wed, May 24, 2017	39.24	39.24	38.71	38.87
3134	NASDAQ	PGJ	Tue, May 23, 2017	39.94	39.94	39.02	39.11
3133	NASDAQ	PGJ	Mon, May 22, 2017	39.40	39.75	39.26	39.66
3132	NASDAQ	PGJ	Fri, May 19, 2017	38.47	39.13	38.47	39.01
3131	NASDAQ	PGJ	Thu, May 18, 2017	38.04	38.17	37.38	38.12
3130	NASDAQ	PGJ	Wed, May 17, 2017	38.74	38.98	38.03	38.11
3129	NASDAQ	PGJ	Tue, May 16, 2017	38.46	39.45	38.46	39.30
3128	NASDAQ	PGJ	Mon, May 15, 2017	38.05	38.17	37.69	38.00
3127	NASDAQ	PGJ	Fri, May 12, 2017	37.70	37.90	37.70	37.83
3126	NASDAQ	PGJ	Thu, May 11, 2017	37.72	37.72	37.00	37.63
3125	NASDAQ	PGJ	Wed, May 10, 2017	37.44	37.65	37.16	37.62
3124	NASDAQ	PGJ	Tue, May 9, 2017	36.87	37.32	36.87	37.18
3123	NASDAQ	PGJ	Mon, May 8, 2017	36.30	36.65	36.24	36.58
3122	NASDAQ	PGJ	Fri, May 5, 2017	35.77	35.97	35.54	35.97
3121	NASDAQ	PGJ	Thu, May 4, 2017	35.80	35.80	35.48	35.66
3120	NASDAQ	PGJ	Wed, May 3, 2017	35.98	35.98	35.59	35.67
3119	NASDAQ	PGJ	Tue, May 2, 2017	35.97	36.07	35.84	35.84
3118	NASDAQ	PGJ	Mon, May 1, 2017	35.72	35.95	35.72	35.92
3117	NASDAQ	PGJ	Fri, Apr 28, 2017	35.79	35.79	35.47	35.64
3116	NASDAQ	PGJ	Thu, Apr 27, 2017	35.65	36.00	35.65	35.85
3115	NASDAQ	PGJ	Wed, Apr 26, 2017	35.89	35.89	35.55	35.66
3114	NASDAQ	PGJ	Tue, Apr 25, 2017	35.79	35.90	35.28	35.75
3113	NASDAQ	PGJ	Mon, Apr 24, 2017	34.98	35.10	34.94	35.00
3112	NASDAQ	PGJ	Fri, Apr 21, 2017	34.68	34.81	34.57	34.81
3111	NASDAQ	PGJ	Thu, Apr 20, 2017	34.52	34.65	34.44	34.56
3110	NASDAQ	PGJ	Wed, Apr 19, 2017	34.20	34.43	34.16	34.17
3109	NASDAQ	PGJ	Tue, Apr 18, 2017	33.83	33.92	33.75	33.76
3108	NASDAQ	PGJ	Mon, Apr 17, 2017	33.95	33.98	33.80	33.98
3107	NASDAQ	PGJ	Thu, Apr 13, 2017	33.70	34.03	33.70	33.81
3106	NASDAQ	PGJ	Wed, Apr 12, 2017	33.98	33.98	33.88	33.92
3105	NASDAQ	PGJ	Tue, Apr 11, 2017	34.19	34.28	33.86	33.95
3104	NASDAQ	PGJ	Mon, Apr 10, 2017	33.91	34.35	33.91	34.29
3103	NASDAQ	PGJ	Fri, Apr 7, 2017	33.96	34.13	33.73	34.09
3102	NASDAQ	PGJ	Thu, Apr 6, 2017	33.82	34.06	33.74	34.03
3101	NASDAQ	PGJ	Wed, Apr 5, 2017	34.02	34.12	33.67	33.75
3100	NASDAQ	PGJ	Tue, Apr 4, 2017	34.35	34.35	33.72	33.80
3099	NASDAQ	PGJ	Mon, Apr 3, 2017	34.05	34.29	34.05	34.26
3098	NASDAQ	PGJ	Fri, Mar 31, 2017	33.81	34.00	33.77	33.99
3097	NASDAQ	PGJ	Thu, Mar 30, 2017	33.96	34.12	33.85	33.95
3096	NASDAQ	PGJ	Wed, Mar 29, 2017	33.81	34.08	33.81	34.02
3095	NASDAQ	PGJ	Tue, Mar 28, 2017	33.88	34.00	33.88	33.97
3094	NASDAQ	PGJ	Mon, Mar 27, 2017	33.60	33.84	33.36	33.84
3093	NASDAQ	PGJ	Fri, Mar 24, 2017	33.79	34.02	33.75	33.86
3092	NASDAQ	PGJ	Thu, Mar 23, 2017	33.48	33.74	33.48	33.67
3091	NASDAQ	PGJ	Wed, Mar 22, 2017	33.26	33.56	33.11	33.56
3090	NASDAQ	PGJ	Tue, Mar 21, 2017	34.27	34.50	33.35	33.40
3089	NASDAQ	PGJ	Mon, Mar 20, 2017	34.24	34.32	34.16	34.18
3088	NASDAQ	PGJ	Fri, Mar 17, 2017	33.89	34.17	33.89	34.07
3087	NASDAQ	PGJ	Thu, Mar 16, 2017	33.83	34.04	33.77	33.93
3086	NASDAQ	PGJ	Wed, Mar 15, 2017	33.55	33.61	33.27	33.55
3085	NASDAQ	PGJ	Tue, Mar 14, 2017	33.52	33.52	33.16	33.42
3084	NASDAQ	PGJ	Mon, Mar 13, 2017	33.23	33.55	33.23	33.47
3083	NASDAQ	PGJ	Fri, Mar 10, 2017	33.00	33.07	32.95	33.07
3082	NASDAQ	PGJ	Thu, Mar 9, 2017	33.02	33.07	32.65	32.78
3081	NASDAQ	PGJ	Wed, Mar 8, 2017	32.87	33.35	32.87	33.09
3080	NASDAQ	PGJ	Tue, Mar 7, 2017	32.70	32.87	32.70	32.80
3079	NASDAQ	PGJ	Mon, Mar 6, 2017	32.88	32.88	32.53	32.67
3078	NASDAQ	PGJ	Fri, Mar 3, 2017	32.92	32.95	32.72	32.77
3077	NASDAQ	PGJ	Thu, Mar 2, 2017	32.98	33.03	32.78	32.78
3076	NASDAQ	PGJ	Wed, Mar 1, 2017	32.96	33.12	32.92	33.12
3075	NASDAQ	PGJ	Tue, Feb 28, 2017	32.89	33.00	32.64	32.64
3074	NASDAQ	PGJ	Mon, Feb 27, 2017	32.67	32.77	32.67	32.73
3073	NASDAQ	PGJ	Fri, Feb 24, 2017	32.69	32.78	32.58	32.71
3072	NASDAQ	PGJ	Thu, Feb 23, 2017	33.38	33.38	32.84	32.84
3071	NASDAQ	PGJ	Wed, Feb 22, 2017	33.07	33.33	33.04	33.31
3070	NASDAQ	PGJ	Tue, Feb 21, 2017	33.00	33.14	32.97	33.14
3069	NASDAQ	PGJ	Fri, Feb 17, 2017	32.55	32.84	32.55	32.72
3068	NASDAQ	PGJ	Thu, Feb 16, 2017	32.92	32.94	32.81	32.91
3067	NASDAQ	PGJ	Wed, Feb 15, 2017	32.33	32.56	32.33	32.56
3066	NASDAQ	PGJ	Tue, Feb 14, 2017	32.38	32.38	32.17	32.27
3065	NASDAQ	PGJ	Mon, Feb 13, 2017	32.40	32.55	32.34	32.50
3064	NASDAQ	PGJ	Fri, Feb 10, 2017	32.09	32.37	31.96	32.35
3063	NASDAQ	PGJ	Thu, Feb 9, 2017	31.85	32.05	31.85	31.97
3062	NASDAQ	PGJ	Wed, Feb 8, 2017	31.57	31.77	31.34	31.74
3061	NASDAQ	PGJ	Tue, Feb 7, 2017	31.22	31.44	31.22	31.40
3060	NASDAQ	PGJ	Mon, Feb 6, 2017	30.99	31.31	30.99	31.19
3059	NASDAQ	PGJ	Fri, Feb 3, 2017	31.08	31.16	30.99	31.07
3058	NASDAQ	PGJ	Thu, Feb 2, 2017	31.09	31.16	31.03	31.08
3057	NASDAQ	PGJ	Wed, Feb 1, 2017	31.23	31.23	30.90	31.03
3056	NASDAQ	PGJ	Tue, Jan 31, 2017	30.72	31.01	30.64	31.01
3055	NASDAQ	PGJ	Mon, Jan 30, 2017	30.94	30.94	30.59	30.79
3054	NASDAQ	PGJ	Fri, Jan 27, 2017	30.99	31.08	30.98	31.08
3053	NASDAQ	PGJ	Thu, Jan 26, 2017	31.26	31.26	30.95	31.09
3052	NASDAQ	PGJ	Wed, Jan 25, 2017	31.29	31.29	31.11	31.23
3051	NASDAQ	PGJ	Tue, Jan 24, 2017	30.98	31.20	30.98	31.13
3050	NASDAQ	PGJ	Mon, Jan 23, 2017	30.62	30.84	30.57	30.81
3049	NASDAQ	PGJ	Fri, Jan 20, 2017	30.79	30.79	30.60	30.60
3048	NASDAQ	PGJ	Thu, Jan 19, 2017	30.70	30.74	30.65	30.69
3047	NASDAQ	PGJ	Wed, Jan 18, 2017	30.85	30.85	30.39	30.47
3046	NASDAQ	PGJ	Tue, Jan 17, 2017	30.68	30.80	30.56	30.78
3045	NASDAQ	PGJ	Fri, Jan 13, 2017	30.65	30.78	30.62	30.76
3044	NASDAQ	PGJ	Thu, Jan 12, 2017	30.51	30.51	30.20	30.48
3043	NASDAQ	PGJ	Wed, Jan 11, 2017	30.60	30.76	30.40	30.62
3042	NASDAQ	PGJ	Tue, Jan 10, 2017	30.40	30.88	30.40	30.76
3041	NASDAQ	PGJ	Mon, Jan 9, 2017	30.49	30.57	30.23	30.45
3040	NASDAQ	PGJ	Fri, Jan 6, 2017	30.19	30.23	30.04	30.23
3039	NASDAQ	PGJ	Thu, Jan 5, 2017	29.40	30.27	29.40	30.26
3038	NASDAQ	PGJ	Wed, Jan 4, 2017	29.12	29.42	29.12	29.36
3037	NASDAQ	PGJ	Tue, Jan 3, 2017	28.56	29.07	28.56	28.91
3036	NASDAQ	PGJ	Fri, Dec 30, 2016	28.99	28.99	28.45	28.59
3035	NASDAQ	PGJ	Thu, Dec 29, 2016	28.89	28.89	28.68	28.71
3034	NASDAQ	PGJ	Wed, Dec 28, 2016	29.19	29.19	28.72	28.75
3033	NASDAQ	PGJ	Tue, Dec 27, 2016	28.62	29.13	28.62	28.95
3032	NASDAQ	PGJ	Fri, Dec 23, 2016	28.32	28.69	28.32	28.66
3031	NASDAQ	PGJ	Thu, Dec 22, 2016	28.76	28.76	28.45	28.51
3030	NASDAQ	PGJ	Wed, Dec 21, 2016	28.53	28.87	28.53	28.81
3029	NASDAQ	PGJ	Tue, Dec 20, 2016	28.57	28.69	28.56	28.60
3028	NASDAQ	PGJ	Mon, Dec 19, 2016	28.54	28.73	28.52	28.58
3027	NASDAQ	PGJ	Fri, Dec 16, 2016	29.03	29.08	28.81	28.82
3026	NASDAQ	PGJ	Thu, Dec 15, 2016	29.93	29.93	29.43	29.43
3025	NASDAQ	PGJ	Wed, Dec 14, 2016	30.43	30.43	30.08	30.13
3024	NASDAQ	PGJ	Tue, Dec 13, 2016	30.31	30.70	30.31	30.44
3023	NASDAQ	PGJ	Mon, Dec 12, 2016	30.43	30.43	30.10	30.26
3022	NASDAQ	PGJ	Fri, Dec 9, 2016	30.48	30.96	30.48	30.83
3021	NASDAQ	PGJ	Thu, Dec 8, 2016	30.50	30.84	30.50	30.79
3020	NASDAQ	PGJ	Wed, Dec 7, 2016	30.37	30.67	30.29	30.60
3019	NASDAQ	PGJ	Tue, Dec 6, 2016	30.53	30.53	30.20	30.34
3018	NASDAQ	PGJ	Mon, Dec 5, 2016	30.17	30.52	30.17	30.45
3017	NASDAQ	PGJ	Fri, Dec 2, 2016	30.46	30.55	30.05	30.15
3016	NASDAQ	PGJ	Thu, Dec 1, 2016	31.16	31.21	30.52	30.57
3015	NASDAQ	PGJ	Wed, Nov 30, 2016	31.62	31.62	31.24	31.30
3014	NASDAQ	PGJ	Tue, Nov 29, 2016	31.23	31.62	31.20	31.55
3013	NASDAQ	PGJ	Mon, Nov 28, 2016	31.44	31.48	31.28	31.28
3012	NASDAQ	PGJ	Fri, Nov 25, 2016	31.45	31.49	31.31	31.39
3011	NASDAQ	PGJ	Wed, Nov 23, 2016	30.83	31.12	30.83	31.06
3010	NASDAQ	PGJ	Tue, Nov 22, 2016	31.06	31.06	30.84	30.92
3009	NASDAQ	PGJ	Mon, Nov 21, 2016	30.84	30.96	30.74	30.96
3008	NASDAQ	PGJ	Fri, Nov 18, 2016	30.86	30.86	30.69	30.73
3007	NASDAQ	PGJ	Thu, Nov 17, 2016	30.67	30.87	30.67	30.81
3006	NASDAQ	PGJ	Wed, Nov 16, 2016	30.17	30.78	30.17	30.60
3005	NASDAQ	PGJ	Tue, Nov 15, 2016	30.39	30.70	30.30	30.48
3004	NASDAQ	PGJ	Mon, Nov 14, 2016	30.64	30.64	29.75	29.82
3003	NASDAQ	PGJ	Fri, Nov 11, 2016	30.50	30.60	30.00	30.56
3002	NASDAQ	PGJ	Thu, Nov 10, 2016	31.44	31.44	30.63	30.63
3001	NASDAQ	PGJ	Wed, Nov 9, 2016	30.95	31.82	30.95	31.60
3000	NASDAQ	PGJ	Tue, Nov 8, 2016	31.81	31.99	31.71	31.89
2999	NASDAQ	PGJ	Mon, Nov 7, 2016	31.92	32.10	31.92	32.02
2998	NASDAQ	PGJ	Fri, Nov 4, 2016	31.13	31.37	30.92	31.19
2997	NASDAQ	PGJ	Thu, Nov 3, 2016	31.35	31.44	31.16	31.16
2996	NASDAQ	PGJ	Wed, Nov 2, 2016	32.04	32.04	31.20	31.28
2995	NASDAQ	PGJ	Tue, Nov 1, 2016	32.43	32.43	31.82	31.93
2994	NASDAQ	PGJ	Mon, Oct 31, 2016	32.93	32.93	32.24	32.28
2993	NASDAQ	PGJ	Fri, Oct 28, 2016	33.08	33.10	32.81	32.82
2992	NASDAQ	PGJ	Thu, Oct 27, 2016	33.09	33.15	33.02	33.07
2991	NASDAQ	PGJ	Wed, Oct 26, 2016	33.25	33.45	33.24	33.28
2990	NASDAQ	PGJ	Tue, Oct 25, 2016	33.63	33.66	33.50	33.53
2989	NASDAQ	PGJ	Mon, Oct 24, 2016	33.35	33.57	33.34	33.45
2988	NASDAQ	PGJ	Fri, Oct 21, 2016	33.07	33.20	33.00	33.20
2987	NASDAQ	PGJ	Thu, Oct 20, 2016	33.10	33.20	33.06	33.18
2986	NASDAQ	PGJ	Wed, Oct 19, 2016	33.38	33.38	33.18	33.29
2985	NASDAQ	PGJ	Tue, Oct 18, 2016	33.41	33.49	33.22	33.22
2984	NASDAQ	PGJ	Mon, Oct 17, 2016	33.13	33.21	32.89	32.92
2983	NASDAQ	PGJ	Fri, Oct 14, 2016	33.47	33.65	33.22	33.25
2982	NASDAQ	PGJ	Thu, Oct 13, 2016	33.10	33.14	32.44	33.11
2981	NASDAQ	PGJ	Wed, Oct 12, 2016	33.33	33.70	33.28	33.48
2980	NASDAQ	PGJ	Tue, Oct 11, 2016	34.13	34.13	33.27	33.36
2979	NASDAQ	PGJ	Mon, Oct 10, 2016	33.84	34.43	33.73	34.35
2978	NASDAQ	PGJ	Fri, Oct 7, 2016	34.13	34.13	33.51	33.65
2977	NASDAQ	PGJ	Thu, Oct 6, 2016	34.24	34.24	33.90	34.12
2976	NASDAQ	PGJ	Wed, Oct 5, 2016	34.15	34.28	34.13	34.21
2975	NASDAQ	PGJ	Tue, Oct 4, 2016	33.52	33.98	33.52	33.90
2974	NASDAQ	PGJ	Mon, Oct 3, 2016	33.24	33.41	33.24	33.41
2973	NASDAQ	PGJ	Fri, Sep 30, 2016	33.47	33.47	33.13	33.18
2972	NASDAQ	PGJ	Thu, Sep 29, 2016	33.51	33.67	33.35	33.38
2971	NASDAQ	PGJ	Wed, Sep 28, 2016	33.51	33.58	33.36	33.58
2970	NASDAQ	PGJ	Tue, Sep 27, 2016	33.22	33.64	33.22	33.57
2969	NASDAQ	PGJ	Mon, Sep 26, 2016	33.42	33.42	33.05	33.13
2968	NASDAQ	PGJ	Fri, Sep 23, 2016	33.75	33.86	33.61	33.69
2967	NASDAQ	PGJ	Thu, Sep 22, 2016	33.60	33.97	33.60	33.95
2966	NASDAQ	PGJ	Wed, Sep 21, 2016	33.04	33.49	33.04	33.49
2965	NASDAQ	PGJ	Tue, Sep 20, 2016	32.89	33.00	32.75	32.83
2964	NASDAQ	PGJ	Mon, Sep 19, 2016	32.91	33.19	32.69	32.85
2963	NASDAQ	PGJ	Fri, Sep 16, 2016	32.88	32.96	32.67	32.79
2962	NASDAQ	PGJ	Thu, Sep 15, 2016	32.41	32.93	32.41	32.85
2961	NASDAQ	PGJ	Wed, Sep 14, 2016	32.31	32.60	32.29	32.32
2960	NASDAQ	PGJ	Tue, Sep 13, 2016	32.24	32.60	32.03	32.25
2959	NASDAQ	PGJ	Mon, Sep 12, 2016	31.52	32.62	31.39	32.54
2958	NASDAQ	PGJ	Fri, Sep 9, 2016	32.73	32.73	31.97	32.06
2957	NASDAQ	PGJ	Thu, Sep 8, 2016	32.70	33.00	32.70	32.86
2956	NASDAQ	PGJ	Wed, Sep 7, 2016	32.97	32.97	32.68	32.68
2955	NASDAQ	PGJ	Tue, Sep 6, 2016	32.54	33.10	32.54	32.99
2954	NASDAQ	PGJ	Fri, Sep 2, 2016	32.26	32.49	32.26	32.33
2953	NASDAQ	PGJ	Thu, Sep 1, 2016	31.58	32.07	31.58	32.07
2952	NASDAQ	PGJ	Wed, Aug 31, 2016	31.85	31.85	31.42	31.62
2951	NASDAQ	PGJ	Tue, Aug 30, 2016	31.85	32.11	31.78	31.86
2950	NASDAQ	PGJ	Mon, Aug 29, 2016	31.79	31.90	31.70	31.77
2949	NASDAQ	PGJ	Fri, Aug 26, 2016	31.79	31.79	31.57	31.57
2948	NASDAQ	PGJ	Thu, Aug 25, 2016	31.17	31.45	31.17	31.36
2947	NASDAQ	PGJ	Wed, Aug 24, 2016	31.76	31.76	31.22	31.24
2946	NASDAQ	PGJ	Tue, Aug 23, 2016	31.72	31.84	31.72	31.74
2945	NASDAQ	PGJ	Mon, Aug 22, 2016	31.81	31.81	31.55	31.63
2944	NASDAQ	PGJ	Fri, Aug 19, 2016	31.59	31.87	31.59	31.87
2943	NASDAQ	PGJ	Thu, Aug 18, 2016	31.87	31.87	31.48	31.65
2942	NASDAQ	PGJ	Wed, Aug 17, 2016	31.91	31.91	31.75	31.89
2941	NASDAQ	PGJ	Tue, Aug 16, 2016	32.49	32.49	31.89	32.04
2940	NASDAQ	PGJ	Mon, Aug 15, 2016	31.85	32.31	31.85	32.21
2939	NASDAQ	PGJ	Fri, Aug 12, 2016	31.27	31.59	31.24	31.56
2938	NASDAQ	PGJ	Thu, Aug 11, 2016	31.11	31.20	31.07	31.20
2937	NASDAQ	PGJ	Wed, Aug 10, 2016	30.93	31.02	30.80	30.92
2936	NASDAQ	PGJ	Tue, Aug 9, 2016	30.53	30.84	30.53	30.84
2935	NASDAQ	PGJ	Mon, Aug 8, 2016	30.41	30.54	30.34	30.37
2934	NASDAQ	PGJ	Fri, Aug 5, 2016	29.77	30.33	29.77	30.30
2933	NASDAQ	PGJ	Thu, Aug 4, 2016	29.58	29.70	29.58	29.63
2932	NASDAQ	PGJ	Wed, Aug 3, 2016	29.52	29.68	29.50	29.63
2931	NASDAQ	PGJ	Tue, Aug 2, 2016	29.77	29.80	29.44	29.63
2930	NASDAQ	PGJ	Mon, Aug 1, 2016	29.68	29.98	29.63	29.86
2929	NASDAQ	PGJ	Fri, Jul 29, 2016	29.86	29.86	29.50	29.72
2928	NASDAQ	PGJ	Thu, Jul 28, 2016	30.04	30.04	29.90	30.03
2927	NASDAQ	PGJ	Wed, Jul 27, 2016	30.14	30.14	29.84	29.97
2926	NASDAQ	PGJ	Tue, Jul 26, 2016	29.57	30.07	29.57	30.02
2925	NASDAQ	PGJ	Mon, Jul 25, 2016	29.37	29.61	29.37	29.57
2924	NASDAQ	PGJ	Fri, Jul 22, 2016	29.51	29.54	29.46	29.50
2923	NASDAQ	PGJ	Thu, Jul 21, 2016	29.70	29.79	29.40	29.50
2922	NASDAQ	PGJ	Wed, Jul 20, 2016	29.27	29.64	29.27	29.57
2921	NASDAQ	PGJ	Tue, Jul 19, 2016	29.16	29.25	29.10	29.13
2920	NASDAQ	PGJ	Mon, Jul 18, 2016	29.10	29.28	29.08	29.28
2919	NASDAQ	PGJ	Fri, Jul 15, 2016	29.27	29.27	29.01	29.02
2918	NASDAQ	PGJ	Thu, Jul 14, 2016	29.29	29.32	29.25	29.25
2917	NASDAQ	PGJ	Wed, Jul 13, 2016	29.39	29.39	28.93	29.03
2916	NASDAQ	PGJ	Tue, Jul 12, 2016	29.44	29.55	29.25	29.25
2915	NASDAQ	PGJ	Mon, Jul 11, 2016	28.56	29.22	28.56	29.07
2914	NASDAQ	PGJ	Fri, Jul 8, 2016	28.27	28.43	28.16	28.43
2913	NASDAQ	PGJ	Thu, Jul 7, 2016	28.05	28.27	28.05	28.20
2912	NASDAQ	PGJ	Wed, Jul 6, 2016	27.89	27.92	27.63	27.86
2911	NASDAQ	PGJ	Tue, Jul 5, 2016	27.99	28.15	27.96	28.07
2910	NASDAQ	PGJ	Fri, Jul 1, 2016	28.37	28.45	28.24	28.26
2909	NASDAQ	PGJ	Thu, Jun 30, 2016	27.81	28.25	27.81	28.25
2908	NASDAQ	PGJ	Wed, Jun 29, 2016	27.75	27.91	27.73	27.75
2907	NASDAQ	PGJ	Tue, Jun 28, 2016	27.15	27.36	27.15	27.27
2906	NASDAQ	PGJ	Mon, Jun 27, 2016	27.19	27.19	26.57	26.68
2905	NASDAQ	PGJ	Fri, Jun 24, 2016	26.76	27.55	26.76	27.34
2904	NASDAQ	PGJ	Thu, Jun 23, 2016	27.94	28.07	27.76	28.07
2903	NASDAQ	PGJ	Wed, Jun 22, 2016	27.68	27.68	27.49	27.64
2902	NASDAQ	PGJ	Tue, Jun 21, 2016	27.64	27.80	27.60	27.61
2901	NASDAQ	PGJ	Mon, Jun 20, 2016	27.47	27.85	27.47	27.60
2900	NASDAQ	PGJ	Fri, Jun 17, 2016	27.33	27.33	27.13	27.14
2899	NASDAQ	PGJ	Thu, Jun 16, 2016	27.46	27.50	27.07	27.43
2898	NASDAQ	PGJ	Wed, Jun 15, 2016	27.67	27.67	27.54	27.54
2897	NASDAQ	PGJ	Tue, Jun 14, 2016	27.51	27.71	27.35	27.56
2896	NASDAQ	PGJ	Mon, Jun 13, 2016	27.53	27.88	27.53	27.57
2895	NASDAQ	PGJ	Fri, Jun 10, 2016	28.26	28.29	27.82	27.84
2894	NASDAQ	PGJ	Thu, Jun 9, 2016	28.77	28.82	28.53	28.58
2893	NASDAQ	PGJ	Wed, Jun 8, 2016	29.41	29.41	28.86	28.88
2892	NASDAQ	PGJ	Tue, Jun 7, 2016	29.67	29.67	29.30	29.34
2891	NASDAQ	PGJ	Mon, Jun 6, 2016	29.28	29.50	29.28	29.49
2890	NASDAQ	PGJ	Fri, Jun 3, 2016	29.48	29.48	29.06	29.12
2889	NASDAQ	PGJ	Thu, Jun 2, 2016	29.45	29.45	29.30	29.35
2888	NASDAQ	PGJ	Wed, Jun 1, 2016	29.53	29.53	29.29	29.40
2887	NASDAQ	PGJ	Tue, May 31, 2016	29.87	29.89	29.47	29.60
2886	NASDAQ	PGJ	Fri, May 27, 2016	29.23	29.55	29.23	29.53
2885	NASDAQ	PGJ	Thu, May 26, 2016	29.15	29.20	29.03	29.20
2884	NASDAQ	PGJ	Wed, May 25, 2016	29.25	29.25	28.99	29.04
2883	NASDAQ	PGJ	Tue, May 24, 2016	28.33	29.11	28.33	29.08
2882	NASDAQ	PGJ	Mon, May 23, 2016	28.37	28.37	28.17	28.19
2881	NASDAQ	PGJ	Fri, May 20, 2016	28.15	28.39	28.15	28.28
2880	NASDAQ	PGJ	Thu, May 19, 2016	28.26	28.33	27.88	27.94
2879	NASDAQ	PGJ	Wed, May 18, 2016	28.40	28.55	28.25	28.39
2878	NASDAQ	PGJ	Tue, May 17, 2016	28.83	29.11	28.73	28.77
2877	NASDAQ	PGJ	Mon, May 16, 2016	28.21	28.92	28.21	28.82
2876	NASDAQ	PGJ	Fri, May 13, 2016	28.26	28.30	27.97	28.05
2875	NASDAQ	PGJ	Thu, May 12, 2016	28.71	28.71	28.11	28.25
2874	NASDAQ	PGJ	Wed, May 11, 2016	28.84	28.97	28.61	28.66
2873	NASDAQ	PGJ	Tue, May 10, 2016	28.71	29.08	28.71	29.02
2872	NASDAQ	PGJ	Mon, May 9, 2016	29.14	29.17	28.53	28.53
2871	NASDAQ	PGJ	Fri, May 6, 2016	29.46	29.56	29.17	29.48
2870	NASDAQ	PGJ	Thu, May 5, 2016	30.15	30.15	29.67	29.71
2869	NASDAQ	PGJ	Wed, May 4, 2016	29.49	29.78	29.43	29.73
2868	NASDAQ	PGJ	Tue, May 3, 2016	29.97	30.00	29.62	29.65
2867	NASDAQ	PGJ	Mon, May 2, 2016	30.41	30.41	30.01	30.24
2866	NASDAQ	PGJ	Fri, Apr 29, 2016	30.52	30.64	30.28	30.46
2865	NASDAQ	PGJ	Thu, Apr 28, 2016	30.41	30.90	30.41	30.82
2864	NASDAQ	PGJ	Wed, Apr 27, 2016	30.59	30.59	30.36	30.56
2863	NASDAQ	PGJ	Tue, Apr 26, 2016	30.88	30.88	30.50	30.63
2862	NASDAQ	PGJ	Mon, Apr 25, 2016	30.96	31.14	30.79	30.79
2861	NASDAQ	PGJ	Fri, Apr 22, 2016	31.36	31.36	31.00	31.23
2860	NASDAQ	PGJ	Thu, Apr 21, 2016	31.49	31.56	31.30	31.35
2859	NASDAQ	PGJ	Wed, Apr 20, 2016	31.32	31.51	31.22	31.38
2858	NASDAQ	PGJ	Tue, Apr 19, 2016	31.68	31.68	31.29	31.47
2857	NASDAQ	PGJ	Mon, Apr 18, 2016	31.41	31.57	31.35	31.57
2856	NASDAQ	PGJ	Fri, Apr 15, 2016	31.70	31.70	31.47	31.48
2855	NASDAQ	PGJ	Thu, Apr 14, 2016	31.73	31.75	31.61	31.65
2854	NASDAQ	PGJ	Wed, Apr 13, 2016	31.18	31.67	31.18	31.64
2853	NASDAQ	PGJ	Tue, Apr 12, 2016	30.55	30.81	30.48	30.75
2852	NASDAQ	PGJ	Mon, Apr 11, 2016	30.49	30.80	30.47	30.49
2851	NASDAQ	PGJ	Fri, Apr 8, 2016	30.26	30.50	30.26	30.33
2850	NASDAQ	PGJ	Thu, Apr 7, 2016	30.08	30.17	29.90	29.98
2849	NASDAQ	PGJ	Wed, Apr 6, 2016	29.64	30.29	29.63	30.17
2848	NASDAQ	PGJ	Tue, Apr 5, 2016	29.90	29.90	29.90	29.56
2847	NASDAQ	PGJ	Mon, Apr 4, 2016	30.05	30.10	29.85	29.90
2846	NASDAQ	PGJ	Fri, Apr 1, 2016	29.70	30.00	29.63	29.97
2845	NASDAQ	PGJ	Thu, Mar 31, 2016	30.15	30.20	30.09	30.02
2844	NASDAQ	PGJ	Wed, Mar 30, 2016	29.92	30.21	29.92	30.10
2843	NASDAQ	PGJ	Tue, Mar 29, 2016	29.11	29.81	29.10	29.73
2842	NASDAQ	PGJ	Mon, Mar 28, 2016	29.66	29.66	29.15	29.17
2841	NASDAQ	PGJ	Thu, Mar 24, 2016	29.40	29.60	29.36	29.60
2840	NASDAQ	PGJ	Wed, Mar 23, 2016	30.08	30.08	29.53	29.54
2839	NASDAQ	PGJ	Tue, Mar 22, 2016	29.96	30.26	29.96	30.14
2838	NASDAQ	PGJ	Mon, Mar 21, 2016	30.08	30.31	30.08	30.16
2837	NASDAQ	PGJ	Fri, Mar 18, 2016	30.00	30.19	30.00	30.09
2836	NASDAQ	PGJ	Thu, Mar 17, 2016	29.44	30.00	29.44	29.96
2835	NASDAQ	PGJ	Wed, Mar 16, 2016	29.24	29.70	29.20	29.67
2834	NASDAQ	PGJ	Tue, Mar 15, 2016	29.59	29.59	29.59	29.13
2833	NASDAQ	PGJ	Mon, Mar 14, 2016	29.50	29.72	29.50	29.65
2832	NASDAQ	PGJ	Fri, Mar 11, 2016	28.83	29.48	28.83	29.47
2831	NASDAQ	PGJ	Thu, Mar 10, 2016	28.67	28.67	28.67	28.53
2830	NASDAQ	PGJ	Wed, Mar 9, 2016	28.40	28.76	28.39	28.67
2829	NASDAQ	PGJ	Tue, Mar 8, 2016	28.56	28.69	28.43	28.43
2828	NASDAQ	PGJ	Mon, Mar 7, 2016	28.77	28.91	28.60	28.70
2827	NASDAQ	PGJ	Fri, Mar 4, 2016	28.68	28.90	28.59	28.91
2826	NASDAQ	PGJ	Thu, Mar 3, 2016	28.53	28.53	28.53	28.50
2825	NASDAQ	PGJ	Wed, Mar 2, 2016	28.78	28.78	28.40	28.53
2824	NASDAQ	PGJ	Tue, Mar 1, 2016	28.47	28.47	28.29	28.58
2823	NASDAQ	PGJ	Mon, Feb 29, 2016	28.06	28.09	27.94	27.96
2822	NASDAQ	PGJ	Fri, Feb 26, 2016	28.23	28.54	28.10	28.17
2821	NASDAQ	PGJ	Thu, Feb 25, 2016	27.76	27.76	27.39	27.70
2820	NASDAQ	PGJ	Wed, Feb 24, 2016	27.94	28.60	27.68	28.53
2819	NASDAQ	PGJ	Tue, Feb 23, 2016	28.50	28.53	28.36	28.39
2818	NASDAQ	PGJ	Mon, Feb 22, 2016	28.77	29.01	28.52	28.92
2817	NASDAQ	PGJ	Fri, Feb 19, 2016	27.89	28.29	27.78	28.29
2816	NASDAQ	PGJ	Thu, Feb 18, 2016	28.44	28.44	27.89	27.90
2815	NASDAQ	PGJ	Wed, Feb 17, 2016	28.00	28.37	27.69	28.37
2814	NASDAQ	PGJ	Tue, Feb 16, 2016	26.78	27.73	26.78	27.58
2813	NASDAQ	PGJ	Fri, Feb 12, 2016	25.65	26.05	25.65	26.03
2812	NASDAQ	PGJ	Thu, Feb 11, 2016	25.53	25.61	25.08	25.36
2811	NASDAQ	PGJ	Wed, Feb 10, 2016	25.97	26.34	25.89	25.89
2810	NASDAQ	PGJ	Tue, Feb 9, 2016	25.68	26.29	25.53	25.71
2809	NASDAQ	PGJ	Mon, Feb 8, 2016	26.49	26.53	25.78	25.97
2808	NASDAQ	PGJ	Fri, Feb 5, 2016	27.66	27.66	26.86	26.86
2807	NASDAQ	PGJ	Thu, Feb 4, 2016	27.66	28.16	27.66	28.02
2806	NASDAQ	PGJ	Wed, Feb 3, 2016	28.04	28.04	27.25	27.68
2805	NASDAQ	PGJ	Tue, Feb 2, 2016	28.66	28.66	27.80	27.89
2804	NASDAQ	PGJ	Mon, Feb 1, 2016	28.61	28.65	28.38	28.60
2803	NASDAQ	PGJ	Fri, Jan 29, 2016	28.42	28.87	28.29	28.84
2802	NASDAQ	PGJ	Thu, Jan 28, 2016	28.55	28.56	27.85	27.98
2801	NASDAQ	PGJ	Wed, Jan 27, 2016	28.64	28.67	28.08	28.22
2800	NASDAQ	PGJ	Tue, Jan 26, 2016	28.74	28.81	28.31	28.69
2799	NASDAQ	PGJ	Mon, Jan 25, 2016	29.09	29.24	28.93	28.94
2798	NASDAQ	PGJ	Fri, Jan 22, 2016	29.26	29.44	28.84	28.89
2797	NASDAQ	PGJ	Thu, Jan 21, 2016	28.37	28.90	28.03	28.67
2796	NASDAQ	PGJ	Wed, Jan 20, 2016	28.12	28.57	27.50	28.37
2795	NASDAQ	PGJ	Tue, Jan 19, 2016	28.96	29.41	28.56	28.75
2794	NASDAQ	PGJ	Fri, Jan 15, 2016	28.42	28.71	28.00	28.34
2793	NASDAQ	PGJ	Thu, Jan 14, 2016	28.74	29.59	28.51	29.48
2792	NASDAQ	PGJ	Wed, Jan 13, 2016	29.70	29.71	28.45	28.63
2791	NASDAQ	PGJ	Tue, Jan 12, 2016	29.29	29.50	29.11	29.50
2790	NASDAQ	PGJ	Mon, Jan 11, 2016	29.53	29.53	28.62	28.94
2789	NASDAQ	PGJ	Fri, Jan 8, 2016	30.39	30.50	29.69	29.73
2788	NASDAQ	PGJ	Thu, Jan 7, 2016	30.32	30.55	29.70	29.79
2787	NASDAQ	PGJ	Wed, Jan 6, 2016	31.12	31.55	31.07	31.25
2786	NASDAQ	PGJ	Tue, Jan 5, 2016	31.45	31.73	31.45	31.52
2785	NASDAQ	PGJ	Mon, Jan 4, 2016	31.65	31.95	31.12	31.38
2784	NASDAQ	PGJ	Thu, Dec 31, 2015	32.69	33.07	32.69	32.90
2783	NASDAQ	PGJ	Wed, Dec 30, 2015	33.30	33.30	32.86	32.86
2782	NASDAQ	PGJ	Tue, Dec 29, 2015	33.50	33.50	33.23	33.42
2781	NASDAQ	PGJ	Mon, Dec 28, 2015	33.48	33.48	32.93	33.28
2780	NASDAQ	PGJ	Thu, Dec 24, 2015	33.67	33.80	33.59	33.68
2779	NASDAQ	PGJ	Wed, Dec 23, 2015	33.49	33.68	33.40	33.68
2778	NASDAQ	PGJ	Tue, Dec 22, 2015	33.34	33.42	33.16	33.36
2777	NASDAQ	PGJ	Mon, Dec 21, 2015	33.44	33.44	33.15	33.32
2776	NASDAQ	PGJ	Fri, Dec 18, 2015	32.99	33.23	32.91	33.13
2775	NASDAQ	PGJ	Thu, Dec 17, 2015	33.38	33.44	32.96	32.96
2774	NASDAQ	PGJ	Wed, Dec 16, 2015	32.95	33.32	32.82	33.25
2773	NASDAQ	PGJ	Tue, Dec 15, 2015	32.31	32.84	32.31	32.67
2772	NASDAQ	PGJ	Mon, Dec 14, 2015	32.00	32.16	31.80	32.07
2771	NASDAQ	PGJ	Fri, Dec 11, 2015	32.27	32.27	31.80	31.90
2770	NASDAQ	PGJ	Thu, Dec 10, 2015	32.59	32.63	32.34	32.57
2769	NASDAQ	PGJ	Wed, Dec 9, 2015	32.99	32.99	32.36	32.53
2768	NASDAQ	PGJ	Tue, Dec 8, 2015	32.52	33.00	32.48	32.91
2767	NASDAQ	PGJ	Mon, Dec 7, 2015	32.99	33.07	32.91	32.99
2766	NASDAQ	PGJ	Fri, Dec 4, 2015	32.68	33.00	32.68	32.92
2765	NASDAQ	PGJ	Thu, Dec 3, 2015	32.87	32.99	32.31	32.46
2764	NASDAQ	PGJ	Wed, Dec 2, 2015	32.69	32.95	32.64	32.80
2763	NASDAQ	PGJ	Tue, Dec 1, 2015	32.33	32.69	32.30	32.69
2762	NASDAQ	PGJ	Mon, Nov 30, 2015	31.82	32.37	31.82	32.37
2761	NASDAQ	PGJ	Fri, Nov 27, 2015	31.84	31.88	31.45	31.86
2760	NASDAQ	PGJ	Wed, Nov 25, 2015	32.07	32.37	32.07	32.15
2759	NASDAQ	PGJ	Tue, Nov 24, 2015	31.95	32.17	31.82	31.96
2758	NASDAQ	PGJ	Mon, Nov 23, 2015	31.92	32.36	31.92	32.21
2757	NASDAQ	PGJ	Fri, Nov 20, 2015	31.73	32.13	31.73	32.02
2756	NASDAQ	PGJ	Thu, Nov 19, 2015	31.36	31.73	31.30	31.48
2755	NASDAQ	PGJ	Wed, Nov 18, 2015	30.41	30.76	30.38	30.75
2754	NASDAQ	PGJ	Tue, Nov 17, 2015	30.66	30.66	30.21	30.27
2753	NASDAQ	PGJ	Mon, Nov 16, 2015	29.94	30.44	29.94	30.33
2752	NASDAQ	PGJ	Fri, Nov 13, 2015	30.42	30.64	29.99	30.02
2751	NASDAQ	PGJ	Thu, Nov 12, 2015	31.47	31.59	31.34	31.36
2750	NASDAQ	PGJ	Wed, Nov 11, 2015	31.15	31.23	30.82	31.12
2749	NASDAQ	PGJ	Tue, Nov 10, 2015	31.35	31.35	30.73	31.03
2748	NASDAQ	PGJ	Mon, Nov 9, 2015	31.85	31.93	31.30	31.41
2747	NASDAQ	PGJ	Fri, Nov 6, 2015	31.53	31.98	31.53	31.98
2746	NASDAQ	PGJ	Thu, Nov 5, 2015	31.84	31.97	31.23	31.47
2745	NASDAQ	PGJ	Wed, Nov 4, 2015	32.02	32.02	31.64	31.73
2744	NASDAQ	PGJ	Tue, Nov 3, 2015	31.28	31.65	31.28	31.46
2743	NASDAQ	PGJ	Mon, Nov 2, 2015	30.64	31.35	30.64	31.29
2742	NASDAQ	PGJ	Fri, Oct 30, 2015	30.26	30.90	30.23	30.78
2741	NASDAQ	PGJ	Thu, Oct 29, 2015	30.27	30.27	29.94	30.05
2740	NASDAQ	PGJ	Wed, Oct 28, 2015	30.01	30.42	29.85	30.35
2739	NASDAQ	PGJ	Tue, Oct 27, 2015	30.22	30.22	29.83	30.09
2738	NASDAQ	PGJ	Mon, Oct 26, 2015	29.98	30.36	29.98	30.01
2737	NASDAQ	PGJ	Fri, Oct 23, 2015	29.25	29.34	29.15	29.26
2736	NASDAQ	PGJ	Thu, Oct 22, 2015	28.51	28.89	28.37	28.66
2735	NASDAQ	PGJ	Wed, Oct 21, 2015	28.85	28.85	28.31	28.37
2734	NASDAQ	PGJ	Tue, Oct 20, 2015	28.92	29.05	28.85	28.90
2733	NASDAQ	PGJ	Mon, Oct 19, 2015	28.70	28.94	28.52	28.87
2732	NASDAQ	PGJ	Fri, Oct 16, 2015	28.48	28.76	28.48	28.72
2731	NASDAQ	PGJ	Thu, Oct 15, 2015	27.80	28.23	27.67	28.22
2730	NASDAQ	PGJ	Wed, Oct 14, 2015	27.84	27.87	27.34	27.38
2729	NASDAQ	PGJ	Tue, Oct 13, 2015	27.86	28.13	27.79	27.81
2728	NASDAQ	PGJ	Mon, Oct 12, 2015	28.10	28.11	27.92	28.02
2727	NASDAQ	PGJ	Fri, Oct 9, 2015	27.67	27.91	27.66	27.69
2726	NASDAQ	PGJ	Thu, Oct 8, 2015	27.63	27.75	27.24	27.62
2725	NASDAQ	PGJ	Wed, Oct 7, 2015	27.75	28.13	27.42	27.75
2724	NASDAQ	PGJ	Tue, Oct 6, 2015	27.34	27.53	27.20	27.38
2723	NASDAQ	PGJ	Mon, Oct 5, 2015	27.24	27.58	27.02	27.50
2722	NASDAQ	PGJ	Fri, Oct 2, 2015	25.48	27.18	25.48	27.11
2721	NASDAQ	PGJ	Thu, Oct 1, 2015	25.98	25.98	25.16	25.56
2720	NASDAQ	PGJ	Wed, Sep 30, 2015	25.28	25.87	25.28	25.68
2719	NASDAQ	PGJ	Tue, Sep 29, 2015	24.58	24.92	24.47	24.88
2718	NASDAQ	PGJ	Mon, Sep 28, 2015	25.05	25.05	24.47	24.60
2717	NASDAQ	PGJ	Fri, Sep 25, 2015	25.51	25.59	25.07	25.16
2716	NASDAQ	PGJ	Thu, Sep 24, 2015	24.78	25.26	24.78	25.26
2715	NASDAQ	PGJ	Wed, Sep 23, 2015	25.62	25.62	24.95	25.02
2714	NASDAQ	PGJ	Tue, Sep 22, 2015	25.63	25.70	25.29	25.47
2713	NASDAQ	PGJ	Mon, Sep 21, 2015	26.12	26.23	25.85	25.85
2712	NASDAQ	PGJ	Fri, Sep 18, 2015	26.02	26.32	25.92	25.93
2711	NASDAQ	PGJ	Thu, Sep 17, 2015	26.29	26.75	26.29	26.43
2710	NASDAQ	PGJ	Wed, Sep 16, 2015	25.80	26.74	25.80	26.64
2709	NASDAQ	PGJ	Tue, Sep 15, 2015	25.14	25.56	25.02	25.43
2708	NASDAQ	PGJ	Mon, Sep 14, 2015	25.43	25.44	25.14	25.20
2707	NASDAQ	PGJ	Fri, Sep 11, 2015	25.44	25.69	25.24	25.69
2706	NASDAQ	PGJ	Thu, Sep 10, 2015	25.57	25.72	25.46	25.57
2705	NASDAQ	PGJ	Wed, Sep 9, 2015	26.12	26.28	25.65	25.67
2704	NASDAQ	PGJ	Tue, Sep 8, 2015	25.86	26.12	25.44	25.57
2703	NASDAQ	PGJ	Fri, Sep 4, 2015	25.46	25.46	24.83	24.98
2702	NASDAQ	PGJ	Thu, Sep 3, 2015	25.81	25.97	25.75	25.75
2701	NASDAQ	PGJ	Wed, Sep 2, 2015	25.80	25.80	25.29	25.66
2700	NASDAQ	PGJ	Tue, Sep 1, 2015	25.69	25.90	25.20	25.47
2699	NASDAQ	PGJ	Mon, Aug 31, 2015	26.80	26.80	26.19	26.21
2698	NASDAQ	PGJ	Fri, Aug 28, 2015	26.93	27.24	26.79	26.91
2697	NASDAQ	PGJ	Thu, Aug 27, 2015	26.50	27.24	26.50	27.13
2696	NASDAQ	PGJ	Wed, Aug 26, 2015	26.05	26.05	24.98	25.68
2695	NASDAQ	PGJ	Tue, Aug 25, 2015	26.07	26.99	25.53	25.53
2694	NASDAQ	PGJ	Mon, Aug 24, 2015	25.77	25.77	23.00	24.83
2693	NASDAQ	PGJ	Fri, Aug 21, 2015	26.33	27.07	26.10	26.29
2692	NASDAQ	PGJ	Thu, Aug 20, 2015	27.71	27.82	26.77	26.78
2691	NASDAQ	PGJ	Wed, Aug 19, 2015	28.47	28.52	28.00	28.12
2690	NASDAQ	PGJ	Tue, Aug 18, 2015	28.78	28.85	28.69	28.73
2689	NASDAQ	PGJ	Mon, Aug 17, 2015	29.23	29.25	28.97	29.25
2688	NASDAQ	PGJ	Fri, Aug 14, 2015	29.20	29.43	29.11	29.27
2687	NASDAQ	PGJ	Thu, Aug 13, 2015	29.23	29.37	29.04	29.17
2686	NASDAQ	PGJ	Wed, Aug 12, 2015	29.10	29.16	28.52	29.15
2685	NASDAQ	PGJ	Tue, Aug 11, 2015	30.73	30.73	29.44	29.69
2684	NASDAQ	PGJ	Mon, Aug 10, 2015	30.82	31.27	30.71	31.15
2683	NASDAQ	PGJ	Fri, Aug 7, 2015	31.27	31.35	30.75	30.83
2682	NASDAQ	PGJ	Thu, Aug 6, 2015	31.20	31.45	31.02	31.20
2681	NASDAQ	PGJ	Wed, Aug 5, 2015	31.13	31.56	31.13	31.27
2680	NASDAQ	PGJ	Tue, Aug 4, 2015	30.51	30.91	30.51	30.88
2679	NASDAQ	PGJ	Mon, Aug 3, 2015	30.24	30.39	30.06	30.16
2678	NASDAQ	PGJ	Fri, Jul 31, 2015	30.57	30.57	30.38	30.49
2677	NASDAQ	PGJ	Thu, Jul 30, 2015	30.66	30.70	30.38	30.53
2676	NASDAQ	PGJ	Wed, Jul 29, 2015	30.29	30.68	30.29	30.68
2675	NASDAQ	PGJ	Tue, Jul 28, 2015	30.05	30.19	29.66	30.19
2674	NASDAQ	PGJ	Mon, Jul 27, 2015	30.94	30.94	29.91	30.35
2673	NASDAQ	PGJ	Fri, Jul 24, 2015	32.33	32.33	31.49	31.57
2672	NASDAQ	PGJ	Thu, Jul 23, 2015	32.30	32.63	32.19	32.22
2671	NASDAQ	PGJ	Wed, Jul 22, 2015	31.96	32.20	31.82	32.11
2670	NASDAQ	PGJ	Tue, Jul 21, 2015	31.96	32.33	31.96	32.25
2669	NASDAQ	PGJ	Mon, Jul 20, 2015	32.01	32.07	31.70	31.85
2668	NASDAQ	PGJ	Fri, Jul 17, 2015	31.99	32.16	31.88	31.93
2667	NASDAQ	PGJ	Thu, Jul 16, 2015	31.30	31.70	31.30	31.67
2666	NASDAQ	PGJ	Wed, Jul 15, 2015	31.67	31.70	30.86	30.93
2665	NASDAQ	PGJ	Tue, Jul 14, 2015	31.69	32.15	31.64	31.93
2664	NASDAQ	PGJ	Mon, Jul 13, 2015	31.63	31.92	31.58	31.80
2663	NASDAQ	PGJ	Fri, Jul 10, 2015	31.77	31.82	31.14	31.31
2662	NASDAQ	PGJ	Thu, Jul 9, 2015	31.25	31.55	31.15	31.15
2661	NASDAQ	PGJ	Wed, Jul 8, 2015	29.36	29.77	27.97	29.40
2660	NASDAQ	PGJ	Tue, Jul 7, 2015	30.49	30.49	28.22	29.93
2659	NASDAQ	PGJ	Mon, Jul 6, 2015	31.88	31.88	30.97	31.11
2658	NASDAQ	PGJ	Thu, Jul 2, 2015	33.05	33.05	32.62	32.81
2657	NASDAQ	PGJ	Wed, Jul 1, 2015	33.46	33.56	32.97	33.03
2656	NASDAQ	PGJ	Tue, Jun 30, 2015	33.48	33.59	33.28	33.52
2655	NASDAQ	PGJ	Mon, Jun 29, 2015	32.90	33.08	32.50	32.64
2654	NASDAQ	PGJ	Fri, Jun 26, 2015	33.94	34.02	33.35	33.59
2653	NASDAQ	PGJ	Thu, Jun 25, 2015	34.84	34.84	34.51	34.56
2652	NASDAQ	PGJ	Wed, Jun 24, 2015	35.23	35.23	34.83	34.86
2651	NASDAQ	PGJ	Tue, Jun 23, 2015	35.14	35.27	35.04	35.23
2650	NASDAQ	PGJ	Mon, Jun 22, 2015	35.21	35.33	34.71	34.74
2649	NASDAQ	PGJ	Fri, Jun 19, 2015	35.63	35.63	34.87	34.90
2648	NASDAQ	PGJ	Thu, Jun 18, 2015	36.03	36.08	35.69	35.85
2647	NASDAQ	PGJ	Wed, Jun 17, 2015	35.77	36.36	35.77	36.14
2646	NASDAQ	PGJ	Tue, Jun 16, 2015	35.31	35.43	35.14	35.37
2645	NASDAQ	PGJ	Mon, Jun 15, 2015	35.73	35.75	35.47	35.56
2644	NASDAQ	PGJ	Fri, Jun 12, 2015	35.48	36.21	35.48	36.17
2643	NASDAQ	PGJ	Thu, Jun 11, 2015	35.43	35.74	35.36	35.66
2642	NASDAQ	PGJ	Wed, Jun 10, 2015	34.46	35.24	34.46	35.19
2641	NASDAQ	PGJ	Tue, Jun 9, 2015	34.57	34.68	34.23	34.54
2640	NASDAQ	PGJ	Mon, Jun 8, 2015	35.27	35.45	34.76	34.77
2639	NASDAQ	PGJ	Fri, Jun 5, 2015	34.39	35.30	34.39	35.28
2638	NASDAQ	PGJ	Thu, Jun 4, 2015	34.33	34.43	34.14	34.41
2637	NASDAQ	PGJ	Wed, Jun 3, 2015	34.36	34.49	34.28	34.43
2636	NASDAQ	PGJ	Tue, Jun 2, 2015	33.96	34.32	33.76	34.26
2635	NASDAQ	PGJ	Mon, Jun 1, 2015	34.18	34.33	33.66	34.17
2634	NASDAQ	PGJ	Fri, May 29, 2015	34.04	34.04	33.67	33.73
2633	NASDAQ	PGJ	Thu, May 28, 2015	33.88	34.17	33.78	34.14
2632	NASDAQ	PGJ	Wed, May 27, 2015	34.88	34.88	34.50	34.65
2631	NASDAQ	PGJ	Tue, May 26, 2015	35.40	35.43	34.60	34.71
2630	NASDAQ	PGJ	Fri, May 22, 2015	34.50	35.26	34.50	35.23
2629	NASDAQ	PGJ	Thu, May 21, 2015	33.72	34.21	33.72	34.17
2628	NASDAQ	PGJ	Wed, May 20, 2015	33.84	33.84	33.64	33.71
2627	NASDAQ	PGJ	Tue, May 19, 2015	34.00	34.22	33.86	33.90
2626	NASDAQ	PGJ	Mon, May 18, 2015	34.01	34.12	33.81	33.94
2625	NASDAQ	PGJ	Fri, May 15, 2015	33.90	34.16	33.76	34.12
2624	NASDAQ	PGJ	Thu, May 14, 2015	33.57	33.96	33.57	33.77
2623	NASDAQ	PGJ	Wed, May 13, 2015	32.95	33.29	32.95	33.15
2622	NASDAQ	PGJ	Tue, May 12, 2015	33.36	33.36	32.98	33.02
2621	NASDAQ	PGJ	Mon, May 11, 2015	33.74	33.90	33.59	33.59
2620	NASDAQ	PGJ	Fri, May 8, 2015	33.57	33.61	33.37	33.57
2619	NASDAQ	PGJ	Thu, May 7, 2015	33.11	33.24	32.74	33.22
2618	NASDAQ	PGJ	Wed, May 6, 2015	33.55	33.55	32.96	33.04
2617	NASDAQ	PGJ	Tue, May 5, 2015	33.88	33.98	33.34	33.45
2616	NASDAQ	PGJ	Mon, May 4, 2015	33.94	34.36	33.94	34.29
2615	NASDAQ	PGJ	Fri, May 1, 2015	33.68	33.90	33.57	33.87
2614	NASDAQ	PGJ	Thu, Apr 30, 2015	33.86	33.91	33.43	33.62
2613	NASDAQ	PGJ	Wed, Apr 29, 2015	33.86	34.24	33.64	33.88
2612	NASDAQ	PGJ	Tue, Apr 28, 2015	34.36	34.45	33.74	34.12
2611	NASDAQ	PGJ	Mon, Apr 27, 2015	34.14	34.77	34.14	34.36
2610	NASDAQ	PGJ	Fri, Apr 24, 2015	33.87	34.20	33.86	33.89
2609	NASDAQ	PGJ	Thu, Apr 23, 2015	33.36	33.83	33.36	33.81
2608	NASDAQ	PGJ	Wed, Apr 22, 2015	33.26	33.56	33.26	33.45
2607	NASDAQ	PGJ	Tue, Apr 21, 2015	32.80	33.31	32.80	33.17
2606	NASDAQ	PGJ	Mon, Apr 20, 2015	32.40	32.53	32.34	32.47
2605	NASDAQ	PGJ	Fri, Apr 17, 2015	32.01	32.28	31.80	32.18
2604	NASDAQ	PGJ	Thu, Apr 16, 2015	32.71	32.91	32.52	32.66
2603	NASDAQ	PGJ	Wed, Apr 15, 2015	32.36	32.66	32.27	32.61
2602	NASDAQ	PGJ	Tue, Apr 14, 2015	32.22	32.45	31.77	32.40
2601	NASDAQ	PGJ	Mon, Apr 13, 2015	32.55	32.62	32.25	32.25
2600	NASDAQ	PGJ	Fri, Apr 10, 2015	32.03	32.71	32.03	32.38
2599	NASDAQ	PGJ	Thu, Apr 9, 2015	32.55	32.65	32.09	32.58
2598	NASDAQ	PGJ	Wed, Apr 8, 2015	31.27	32.37	31.27	32.30
2597	NASDAQ	PGJ	Tue, Apr 7, 2015	30.75	31.05	30.70	30.75
2596	NASDAQ	PGJ	Mon, Apr 6, 2015	30.11	30.70	30.11	30.61
2595	NASDAQ	PGJ	Thu, Apr 2, 2015	30.03	30.35	30.03	30.34
2594	NASDAQ	PGJ	Wed, Apr 1, 2015	29.81	29.98	29.77	29.96
2593	NASDAQ	PGJ	Tue, Mar 31, 2015	29.53	29.95	29.43	29.78
2592	NASDAQ	PGJ	Mon, Mar 30, 2015	29.80	29.82	29.49	29.66
2591	NASDAQ	PGJ	Fri, Mar 27, 2015	29.36	29.60	29.30	29.55
2590	NASDAQ	PGJ	Thu, Mar 26, 2015	29.25	29.30	29.10	29.20
2589	NASDAQ	PGJ	Wed, Mar 25, 2015	29.52	29.57	29.22	29.37
2588	NASDAQ	PGJ	Tue, Mar 24, 2015	29.68	29.83	29.62	29.68
2587	NASDAQ	PGJ	Mon, Mar 23, 2015	29.20	29.76	29.20	29.70
2586	NASDAQ	PGJ	Fri, Mar 20, 2015	28.69	29.23	28.69	29.21
2585	NASDAQ	PGJ	Thu, Mar 19, 2015	28.10	28.34	28.10	28.29
2584	NASDAQ	PGJ	Wed, Mar 18, 2015	27.82	28.33	27.82	28.26
2583	NASDAQ	PGJ	Tue, Mar 17, 2015	27.37	27.81	27.37	27.76
2582	NASDAQ	PGJ	Mon, Mar 16, 2015	27.46	27.46	27.26	27.46
2581	NASDAQ	PGJ	Fri, Mar 13, 2015	27.61	27.61	27.18	27.31
2580	NASDAQ	PGJ	Thu, Mar 12, 2015	27.75	27.81	27.64	27.64
2579	NASDAQ	PGJ	Wed, Mar 11, 2015	27.73	27.80	27.71	27.74
2578	NASDAQ	PGJ	Tue, Mar 10, 2015	28.05	28.05	27.73	27.83
2577	NASDAQ	PGJ	Mon, Mar 9, 2015	28.71	28.71	28.27	28.30
2576	NASDAQ	PGJ	Fri, Mar 6, 2015	28.85	28.85	28.58	28.58
2575	NASDAQ	PGJ	Thu, Mar 5, 2015	28.21	28.82	28.21	28.77
2574	NASDAQ	PGJ	Wed, Mar 4, 2015	27.90	28.15	27.90	28.06
2573	NASDAQ	PGJ	Tue, Mar 3, 2015	27.98	28.12	27.77	27.88
2572	NASDAQ	PGJ	Mon, Mar 2, 2015	28.02	28.21	27.97	28.08
2571	NASDAQ	PGJ	Fri, Feb 27, 2015	28.54	28.54	27.98	28.04
2570	NASDAQ	PGJ	Thu, Feb 26, 2015	28.45	28.69	28.45	28.51
2569	NASDAQ	PGJ	Wed, Feb 25, 2015	29.00	29.00	28.43	28.46
2568	NASDAQ	PGJ	Tue, Feb 24, 2015	28.98	29.04	28.90	28.94
2567	NASDAQ	PGJ	Mon, Feb 23, 2015	29.01	29.14	28.90	28.92
2566	NASDAQ	PGJ	Fri, Feb 20, 2015	29.09	29.10	28.96	29.10
2565	NASDAQ	PGJ	Thu, Feb 19, 2015	29.31	29.31	29.09	29.09
2564	NASDAQ	PGJ	Wed, Feb 18, 2015	29.37	29.46	29.26	29.32
2563	NASDAQ	PGJ	Tue, Feb 17, 2015	29.23	29.41	29.15	29.37
2562	NASDAQ	PGJ	Fri, Feb 13, 2015	28.66	28.99	28.23	28.89
2561	NASDAQ	PGJ	Thu, Feb 12, 2015	28.69	28.74	28.52	28.61
2560	NASDAQ	PGJ	Wed, Feb 11, 2015	28.59	28.72	28.54	28.63
2559	NASDAQ	PGJ	Tue, Feb 10, 2015	28.80	28.80	28.48	28.64
2558	NASDAQ	PGJ	Mon, Feb 9, 2015	28.67	28.71	28.49	28.54
2557	NASDAQ	PGJ	Fri, Feb 6, 2015	29.18	29.18	28.87	28.89
2556	NASDAQ	PGJ	Thu, Feb 5, 2015	29.31	29.31	29.14	29.21
2555	NASDAQ	PGJ	Wed, Feb 4, 2015	29.12	29.38	29.12	29.22
2554	NASDAQ	PGJ	Tue, Feb 3, 2015	28.45	29.03	28.45	28.99
2553	NASDAQ	PGJ	Mon, Feb 2, 2015	28.43	28.43	28.05	28.34
2552	NASDAQ	PGJ	Fri, Jan 30, 2015	28.28	28.50	28.22	28.26
2551	NASDAQ	PGJ	Thu, Jan 29, 2015	28.51	28.51	28.15	28.45
2550	NASDAQ	PGJ	Wed, Jan 28, 2015	29.09	29.09	28.56	28.57
2549	NASDAQ	PGJ	Tue, Jan 27, 2015	28.66	29.08	28.66	28.98
2548	NASDAQ	PGJ	Mon, Jan 26, 2015	28.96	29.17	28.94	29.00
2547	NASDAQ	PGJ	Fri, Jan 23, 2015	28.72	29.05	28.72	28.94
2546	NASDAQ	PGJ	Thu, Jan 22, 2015	28.73	28.78	28.57	28.73
2545	NASDAQ	PGJ	Wed, Jan 21, 2015	28.22	28.68	28.03	28.60
2544	NASDAQ	PGJ	Tue, Jan 20, 2015	28.09	28.31	28.09	28.18
2543	NASDAQ	PGJ	Fri, Jan 16, 2015	27.79	28.18	27.79	28.14
2542	NASDAQ	PGJ	Thu, Jan 15, 2015	28.28	28.32	27.76	27.76
2541	NASDAQ	PGJ	Wed, Jan 14, 2015	27.92	28.18	27.92	28.11
2540	NASDAQ	PGJ	Tue, Jan 13, 2015	28.46	28.62	28.01	28.24
2539	NASDAQ	PGJ	Mon, Jan 12, 2015	28.69	28.69	28.14	28.25
2538	NASDAQ	PGJ	Fri, Jan 9, 2015	28.83	28.94	28.64	28.73
2537	NASDAQ	PGJ	Thu, Jan 8, 2015	28.59	28.84	28.45	28.83
2536	NASDAQ	PGJ	Wed, Jan 7, 2015	28.31	28.58	28.30	28.37
2535	NASDAQ	PGJ	Tue, Jan 6, 2015	28.20	28.31	27.64	28.01
2534	NASDAQ	PGJ	Mon, Jan 5, 2015	28.22	28.50	28.02	28.20
2533	NASDAQ	PGJ	Fri, Jan 2, 2015	28.05	28.27	27.93	28.23
2532	NASDAQ	PGJ	Wed, Dec 31, 2014	27.94	28.06	27.82	27.85
2531	NASDAQ	PGJ	Tue, Dec 30, 2014	27.78	27.90	27.68	27.86
2530	NASDAQ	PGJ	Mon, Dec 29, 2014	28.28	28.30	27.91	27.97
2529	NASDAQ	PGJ	Fri, Dec 26, 2014	28.25	28.46	28.25	28.32
2528	NASDAQ	PGJ	Wed, Dec 24, 2014	27.94	28.20	27.78	28.09
2527	NASDAQ	PGJ	Tue, Dec 23, 2014	28.14	28.22	27.93	27.97
2526	NASDAQ	PGJ	Mon, Dec 22, 2014	28.27	28.51	28.12	28.13
2525	NASDAQ	PGJ	Fri, Dec 19, 2014	27.92	28.39	26.94	28.29
2524	NASDAQ	PGJ	Thu, Dec 18, 2014	27.72	28.13	27.72	28.03
2523	NASDAQ	PGJ	Wed, Dec 17, 2014	27.06	27.38	26.93	27.30
2522	NASDAQ	PGJ	Tue, Dec 16, 2014	27.54	27.58	27.02	27.03
2521	NASDAQ	PGJ	Mon, Dec 15, 2014	28.04	28.25	27.64	27.69
2520	NASDAQ	PGJ	Fri, Dec 12, 2014	27.90	28.30	27.85	27.93
2519	NASDAQ	PGJ	Thu, Dec 11, 2014	27.91	28.38	27.91	28.02
2518	NASDAQ	PGJ	Wed, Dec 10, 2014	28.39	28.56	27.76	27.76
2517	NASDAQ	PGJ	Tue, Dec 9, 2014	27.71	28.47	27.52	28.47
2516	NASDAQ	PGJ	Mon, Dec 8, 2014	29.04	29.06	28.16	28.32
2515	NASDAQ	PGJ	Fri, Dec 5, 2014	29.31	29.40	29.20	29.25
2514	NASDAQ	PGJ	Thu, Dec 4, 2014	29.66	29.67	29.22	29.27
2513	NASDAQ	PGJ	Wed, Dec 3, 2014	29.45	29.56	29.40	29.40
2512	NASDAQ	PGJ	Tue, Dec 2, 2014	29.82	29.85	29.51	29.58
2511	NASDAQ	PGJ	Mon, Dec 1, 2014	30.62	30.62	29.47	29.67
2510	NASDAQ	PGJ	Fri, Nov 28, 2014	31.10	31.10	30.80	30.80
2509	NASDAQ	PGJ	Wed, Nov 26, 2014	30.95	31.26	30.80	31.25
2508	NASDAQ	PGJ	Tue, Nov 25, 2014	31.36	31.42	31.14	31.18
2507	NASDAQ	PGJ	Mon, Nov 24, 2014	31.30	31.35	31.14	31.29
2506	NASDAQ	PGJ	Fri, Nov 21, 2014	31.25	31.46	31.15	31.19
2505	NASDAQ	PGJ	Thu, Nov 20, 2014	30.53	30.71	30.21	30.60
2504	NASDAQ	PGJ	Wed, Nov 19, 2014	30.86	30.86	30.50	30.60
2503	NASDAQ	PGJ	Tue, Nov 18, 2014	31.21	31.33	30.94	31.08
2502	NASDAQ	PGJ	Mon, Nov 17, 2014	31.40	31.47	30.96	31.20
2501	NASDAQ	PGJ	Fri, Nov 14, 2014	31.01	31.69	30.99	31.66
2500	NASDAQ	PGJ	Thu, Nov 13, 2014	31.33	31.40	31.13	31.13
2499	NASDAQ	PGJ	Wed, Nov 12, 2014	31.26	31.38	31.06	31.29
2498	NASDAQ	PGJ	Tue, Nov 11, 2014	31.26	31.32	31.14	31.29
2497	NASDAQ	PGJ	Mon, Nov 10, 2014	30.90	31.46	30.85	31.38
2496	NASDAQ	PGJ	Fri, Nov 7, 2014	30.90	30.99	30.73	30.84
2495	NASDAQ	PGJ	Thu, Nov 6, 2014	30.78	30.99	30.60	30.90
2494	NASDAQ	PGJ	Wed, Nov 5, 2014	31.37	31.37	30.50	30.66
2493	NASDAQ	PGJ	Tue, Nov 4, 2014	31.20	31.39	31.00	31.28
2492	NASDAQ	PGJ	Mon, Nov 3, 2014	31.40	31.65	31.20	31.20
2491	NASDAQ	PGJ	Fri, Oct 31, 2014	31.06	31.44	31.06	31.30
2490	NASDAQ	PGJ	Thu, Oct 30, 2014	30.40	30.67	30.26	30.59
2489	NASDAQ	PGJ	Wed, Oct 29, 2014	30.55	30.60	30.08	30.16
2488	NASDAQ	PGJ	Tue, Oct 28, 2014	30.10	30.52	29.95	30.52
2487	NASDAQ	PGJ	Mon, Oct 27, 2014	30.06	30.08	29.68	29.72
2486	NASDAQ	PGJ	Fri, Oct 24, 2014	29.91	30.29	29.78	30.28
2485	NASDAQ	PGJ	Thu, Oct 23, 2014	29.84	30.26	29.81	29.99
2484	NASDAQ	PGJ	Wed, Oct 22, 2014	30.16	30.22	29.70	29.71
2483	NASDAQ	PGJ	Tue, Oct 21, 2014	29.76	30.18	29.76	30.11
2482	NASDAQ	PGJ	Mon, Oct 20, 2014	29.06	29.61	29.06	29.56
2481	NASDAQ	PGJ	Fri, Oct 17, 2014	29.37	29.63	29.01	29.05
2480	NASDAQ	PGJ	Thu, Oct 16, 2014	28.35	29.11	28.34	28.90
2479	NASDAQ	PGJ	Wed, Oct 15, 2014	27.63	28.59	27.38	28.49
2478	NASDAQ	PGJ	Tue, Oct 14, 2014	28.05	28.40	27.55	28.02
2477	NASDAQ	PGJ	Mon, Oct 13, 2014	28.59	28.90	27.86	27.89
2476	NASDAQ	PGJ	Fri, Oct 10, 2014	29.15	29.30	28.34	28.36
2475	NASDAQ	PGJ	Thu, Oct 9, 2014	29.92	30.00	29.36	29.36
2474	NASDAQ	PGJ	Wed, Oct 8, 2014	29.45	29.97	29.02	29.97
2473	NASDAQ	PGJ	Tue, Oct 7, 2014	29.68	30.00	29.36	29.36
2472	NASDAQ	PGJ	Mon, Oct 6, 2014	30.04	30.26	29.65	29.79
2471	NASDAQ	PGJ	Fri, Oct 3, 2014	29.95	30.18	29.81	29.88
2470	NASDAQ	PGJ	Thu, Oct 2, 2014	29.25	29.65	28.74	29.46
2469	NASDAQ	PGJ	Wed, Oct 1, 2014	29.98	30.10	29.02	29.20
2468	NASDAQ	PGJ	Tue, Sep 30, 2014	30.42	30.42	29.94	30.03
2467	NASDAQ	PGJ	Mon, Sep 29, 2014	30.30	30.62	30.17	30.37
2466	NASDAQ	PGJ	Fri, Sep 26, 2014	30.55	30.79	30.55	30.71
2465	NASDAQ	PGJ	Thu, Sep 25, 2014	31.16	31.16	30.48	30.52
2464	NASDAQ	PGJ	Wed, Sep 24, 2014	31.22	31.34	31.03	31.28
2463	NASDAQ	PGJ	Tue, Sep 23, 2014	30.71	31.24	30.62	31.00
2462	NASDAQ	PGJ	Mon, Sep 22, 2014	31.32	31.32	30.53	30.81
2461	NASDAQ	PGJ	Fri, Sep 19, 2014	32.04	32.05	31.29	31.50
2460	NASDAQ	PGJ	Thu, Sep 18, 2014	31.89	32.04	31.86	31.96
2459	NASDAQ	PGJ	Wed, Sep 17, 2014	31.73	31.98	31.65	31.76
2458	NASDAQ	PGJ	Tue, Sep 16, 2014	31.24	31.75	31.00	31.63
2457	NASDAQ	PGJ	Mon, Sep 15, 2014	32.45	32.45	31.21	31.50
2456	NASDAQ	PGJ	Fri, Sep 12, 2014	32.56	32.62	32.42	32.44
2455	NASDAQ	PGJ	Thu, Sep 11, 2014	32.35	32.62	32.32	32.56
2454	NASDAQ	PGJ	Wed, Sep 10, 2014	32.76	32.84	32.32	32.61
2453	NASDAQ	PGJ	Tue, Sep 9, 2014	33.75	33.75	32.83	32.90
2452	NASDAQ	PGJ	Mon, Sep 8, 2014	33.74	33.94	33.59	33.70
2451	NASDAQ	PGJ	Fri, Sep 5, 2014	33.50	33.65	33.40	33.61
2450	NASDAQ	PGJ	Thu, Sep 4, 2014	33.54	33.86	33.37	33.46
2449	NASDAQ	PGJ	Wed, Sep 3, 2014	33.76	33.76	33.18	33.34
2448	NASDAQ	PGJ	Tue, Sep 2, 2014	32.83	33.30	32.83	33.30
2447	NASDAQ	PGJ	Fri, Aug 29, 2014	32.81	32.91	32.62	32.70
2446	NASDAQ	PGJ	Thu, Aug 28, 2014	32.86	32.96	32.68	32.74
2445	NASDAQ	PGJ	Wed, Aug 27, 2014	33.47	33.49	33.03	33.06
2444	NASDAQ	PGJ	Tue, Aug 26, 2014	33.40	33.50	33.18	33.44
2443	NASDAQ	PGJ	Mon, Aug 25, 2014	33.32	33.41	33.20	33.38
2442	NASDAQ	PGJ	Fri, Aug 22, 2014	33.27	33.37	33.09	33.30
2441	NASDAQ	PGJ	Thu, Aug 21, 2014	33.41	33.53	33.11	33.23
2440	NASDAQ	PGJ	Wed, Aug 20, 2014	33.55	33.66	33.21	33.49
2439	NASDAQ	PGJ	Tue, Aug 19, 2014	33.86	33.90	33.56	33.62
2438	NASDAQ	PGJ	Mon, Aug 18, 2014	33.37	33.70	33.37	33.69
2437	NASDAQ	PGJ	Fri, Aug 15, 2014	33.19	33.41	32.80	33.13
2436	NASDAQ	PGJ	Thu, Aug 14, 2014	32.76	32.89	32.58	32.89
2435	NASDAQ	PGJ	Wed, Aug 13, 2014	32.64	32.80	32.63	32.80
2434	NASDAQ	PGJ	Tue, Aug 12, 2014	32.49	32.49	32.16	32.35
2433	NASDAQ	PGJ	Mon, Aug 11, 2014	31.91	32.50	31.83	32.47
2432	NASDAQ	PGJ	Fri, Aug 8, 2014	31.62	31.76	31.52	31.66
2431	NASDAQ	PGJ	Thu, Aug 7, 2014	31.49	31.70	31.35	31.54
2430	NASDAQ	PGJ	Wed, Aug 6, 2014	30.85	31.32	30.85	31.15
2429	NASDAQ	PGJ	Tue, Aug 5, 2014	31.32	31.45	30.87	31.05
2428	NASDAQ	PGJ	Mon, Aug 4, 2014	31.02	31.50	31.02	31.45
2427	NASDAQ	PGJ	Fri, Aug 1, 2014	31.08	31.17	30.48	30.86
2426	NASDAQ	PGJ	Thu, Jul 31, 2014	31.39	31.51	31.09	31.10
2425	NASDAQ	PGJ	Wed, Jul 30, 2014	32.16	32.22	31.79	31.92
2424	NASDAQ	PGJ	Tue, Jul 29, 2014	32.37	32.38	31.87	31.90
2423	NASDAQ	PGJ	Mon, Jul 28, 2014	32.06	32.40	31.96	32.35
2422	NASDAQ	PGJ	Fri, Jul 25, 2014	31.56	32.03	31.53	31.96
2421	NASDAQ	PGJ	Thu, Jul 24, 2014	31.51	31.59	31.16	31.33
2420	NASDAQ	PGJ	Wed, Jul 23, 2014	31.39	31.42	31.26	31.31
2419	NASDAQ	PGJ	Tue, Jul 22, 2014	31.06	31.32	31.06	31.18
2418	NASDAQ	PGJ	Mon, Jul 21, 2014	30.32	30.90	30.28	30.82
2417	NASDAQ	PGJ	Fri, Jul 18, 2014	30.04	30.37	30.01	30.30
2416	NASDAQ	PGJ	Thu, Jul 17, 2014	30.41	30.60	29.84	29.95
2415	NASDAQ	PGJ	Wed, Jul 16, 2014	30.78	30.82	30.48	30.56
2414	NASDAQ	PGJ	Tue, Jul 15, 2014	30.64	30.84	30.21	30.47
2413	NASDAQ	PGJ	Mon, Jul 14, 2014	30.34	30.80	30.24	30.56
2412	NASDAQ	PGJ	Fri, Jul 11, 2014	29.91	30.13	29.81	30.07
2411	NASDAQ	PGJ	Thu, Jul 10, 2014	29.47	30.12	29.17	29.85
2410	NASDAQ	PGJ	Wed, Jul 9, 2014	29.97	30.07	29.74	30.03
2409	NASDAQ	PGJ	Tue, Jul 8, 2014	30.98	30.98	29.62	29.90
2408	NASDAQ	PGJ	Mon, Jul 7, 2014	31.50	31.50	30.94	30.99
2407	NASDAQ	PGJ	Thu, Jul 3, 2014	31.53	31.56	31.32	31.46
2406	NASDAQ	PGJ	Wed, Jul 2, 2014	31.56	31.79	31.39	31.45
2405	NASDAQ	PGJ	Tue, Jul 1, 2014	31.02	31.36	31.02	31.34
2404	NASDAQ	PGJ	Mon, Jun 30, 2014	30.60	31.05	30.48	30.92
2403	NASDAQ	PGJ	Fri, Jun 27, 2014	30.34	30.50	30.34	30.50
2402	NASDAQ	PGJ	Thu, Jun 26, 2014	30.20	30.37	30.05	30.34
2401	NASDAQ	PGJ	Wed, Jun 25, 2014	29.79	30.07	29.52	30.03
2400	NASDAQ	PGJ	Tue, Jun 24, 2014	29.62	30.25	29.61	29.81
2399	NASDAQ	PGJ	Mon, Jun 23, 2014	29.66	29.86	29.54	29.74
2398	NASDAQ	PGJ	Fri, Jun 20, 2014	30.00	30.00	29.48	29.75
2397	NASDAQ	PGJ	Thu, Jun 19, 2014	30.28	30.46	29.87	30.01
2396	NASDAQ	PGJ	Wed, Jun 18, 2014	30.09	30.38	29.99	30.35
2395	NASDAQ	PGJ	Tue, Jun 17, 2014	29.72	30.25	29.67	30.17
2394	NASDAQ	PGJ	Mon, Jun 16, 2014	29.45	29.71	29.33	29.70
2393	NASDAQ	PGJ	Fri, Jun 13, 2014	29.61	29.70	29.35	29.48
2392	NASDAQ	PGJ	Thu, Jun 12, 2014	29.64	29.94	29.44	29.51
2391	NASDAQ	PGJ	Wed, Jun 11, 2014	29.43	29.91	29.29	29.73
2390	NASDAQ	PGJ	Tue, Jun 10, 2014	29.41	29.57	29.32	29.54
2389	NASDAQ	PGJ	Mon, Jun 9, 2014	29.19	29.50	29.19	29.32
2388	NASDAQ	PGJ	Fri, Jun 6, 2014	29.16	29.31	29.11	29.13
2387	NASDAQ	PGJ	Thu, Jun 5, 2014	28.76	29.19	28.72	29.02
2386	NASDAQ	PGJ	Wed, Jun 4, 2014	28.60	28.89	28.47	28.73
2385	NASDAQ	PGJ	Tue, Jun 3, 2014	29.03	29.03	28.65	28.72
2384	NASDAQ	PGJ	Mon, Jun 2, 2014	29.10	29.12	28.88	28.99
2383	NASDAQ	PGJ	Fri, May 30, 2014	29.49	29.50	28.94	29.08
2382	NASDAQ	PGJ	Thu, May 29, 2014	29.36	29.56	29.26	29.51
2381	NASDAQ	PGJ	Wed, May 28, 2014	29.37	29.44	29.10	29.29
2380	NASDAQ	PGJ	Tue, May 27, 2014	29.06	29.21	28.99	29.20
2379	NASDAQ	PGJ	Fri, May 23, 2014	28.61	29.05	28.39	29.04
2378	NASDAQ	PGJ	Thu, May 22, 2014	28.61	28.88	28.61	28.73
2377	NASDAQ	PGJ	Wed, May 21, 2014	28.15	28.68	28.12	28.58
2376	NASDAQ	PGJ	Tue, May 20, 2014	28.00	28.28	27.80	28.09
2375	NASDAQ	PGJ	Mon, May 19, 2014	27.46	27.98	27.46	27.97
2374	NASDAQ	PGJ	Fri, May 16, 2014	27.58	27.63	27.30	27.57
2373	NASDAQ	PGJ	Thu, May 15, 2014	27.99	27.99	27.18	27.68
2372	NASDAQ	PGJ	Wed, May 14, 2014	27.89	28.30	27.81	28.05
2371	NASDAQ	PGJ	Tue, May 13, 2014	28.26	28.37	27.85	27.88
2370	NASDAQ	PGJ	Mon, May 12, 2014	27.41	28.26	27.34	28.21
2369	NASDAQ	PGJ	Fri, May 9, 2014	26.64	27.13	26.64	27.09
2368	NASDAQ	PGJ	Thu, May 8, 2014	26.91	27.44	26.63	26.65
2367	NASDAQ	PGJ	Wed, May 7, 2014	27.70	27.70	26.45	26.81
2366	NASDAQ	PGJ	Tue, May 6, 2014	28.18	28.39	27.70	27.70
2365	NASDAQ	PGJ	Mon, May 5, 2014	27.92	28.32	27.68	28.29
2364	NASDAQ	PGJ	Fri, May 2, 2014	28.10	28.44	28.07	28.23
2363	NASDAQ	PGJ	Thu, May 1, 2014	27.60	28.52	27.60	28.12
2362	NASDAQ	PGJ	Wed, Apr 30, 2014	27.70	27.70	27.11	27.60
2361	NASDAQ	PGJ	Tue, Apr 29, 2014	27.61	28.06	27.53	27.85
2360	NASDAQ	PGJ	Mon, Apr 28, 2014	28.41	28.53	27.01	27.45
2359	NASDAQ	PGJ	Fri, Apr 25, 2014	29.14	29.16	28.33	28.45
2358	NASDAQ	PGJ	Thu, Apr 24, 2014	29.71	29.71	28.76	29.31
2357	NASDAQ	PGJ	Wed, Apr 23, 2014	30.02	30.02	29.62	29.68
2356	NASDAQ	PGJ	Tue, Apr 22, 2014	29.70	30.30	29.70	30.18
2355	NASDAQ	PGJ	Mon, Apr 21, 2014	29.32	29.74	29.15	29.68
2354	NASDAQ	PGJ	Thu, Apr 17, 2014	29.02	29.45	28.75	29.36
2353	NASDAQ	PGJ	Wed, Apr 16, 2014	28.95	29.19	28.59	29.15
2352	NASDAQ	PGJ	Tue, Apr 15, 2014	28.68	28.68	27.42	28.62
2351	NASDAQ	PGJ	Mon, Apr 14, 2014	28.99	29.28	28.45	28.80
2350	NASDAQ	PGJ	Fri, Apr 11, 2014	28.66	29.42	28.48	28.69
2349	NASDAQ	PGJ	Thu, Apr 10, 2014	30.47	30.47	28.97	29.10
2348	NASDAQ	PGJ	Wed, Apr 9, 2014	29.76	30.29	29.32	30.29
2347	NASDAQ	PGJ	Tue, Apr 8, 2014	28.65	29.50	28.62	29.47
2346	NASDAQ	PGJ	Mon, Apr 7, 2014	28.91	29.26	27.76	28.17
2345	NASDAQ	PGJ	Fri, Apr 4, 2014	30.08	30.19	28.90	29.07
2344	NASDAQ	PGJ	Thu, Apr 3, 2014	30.92	31.00	29.73	29.95
2343	NASDAQ	PGJ	Wed, Apr 2, 2014	31.45	31.45	30.65	30.80
2342	NASDAQ	PGJ	Tue, Apr 1, 2014	30.42	31.07	30.42	31.04
2341	NASDAQ	PGJ	Mon, Mar 31, 2014	30.01	30.48	29.88	30.09
2340	NASDAQ	PGJ	Fri, Mar 28, 2014	29.17	30.12	29.16	29.53
2339	NASDAQ	PGJ	Thu, Mar 27, 2014	29.47	29.50	28.65	28.96
2338	NASDAQ	PGJ	Wed, Mar 26, 2014	30.22	30.45	29.38	29.40
2337	NASDAQ	PGJ	Tue, Mar 25, 2014	30.10	30.47	29.66	29.93
2336	NASDAQ	PGJ	Mon, Mar 24, 2014	30.70	30.75	29.59	29.76
2335	NASDAQ	PGJ	Fri, Mar 21, 2014	31.30	31.30	30.59	30.59
2334	NASDAQ	PGJ	Thu, Mar 20, 2014	31.49	31.49	30.76	30.86
2333	NASDAQ	PGJ	Wed, Mar 19, 2014	31.99	32.00	31.33	31.60
2332	NASDAQ	PGJ	Tue, Mar 18, 2014	31.56	31.97	31.46	31.96
2331	NASDAQ	PGJ	Mon, Mar 17, 2014	31.69	31.80	31.24	31.41
2330	NASDAQ	PGJ	Fri, Mar 14, 2014	31.18	31.40	30.81	31.05
2329	NASDAQ	PGJ	Thu, Mar 13, 2014	32.47	32.67	31.06	31.23
2328	NASDAQ	PGJ	Wed, Mar 12, 2014	31.49	32.19	31.14	32.18
2327	NASDAQ	PGJ	Tue, Mar 11, 2014	32.69	32.89	31.80	31.93
2326	NASDAQ	PGJ	Mon, Mar 10, 2014	33.35	33.47	32.51	32.66
2325	NASDAQ	PGJ	Fri, Mar 7, 2014	34.62	34.62	33.35	33.65
2324	NASDAQ	PGJ	Thu, Mar 6, 2014	33.75	34.50	33.62	34.23
2323	NASDAQ	PGJ	Wed, Mar 5, 2014	33.39	33.58	33.29	33.56
2322	NASDAQ	PGJ	Tue, Mar 4, 2014	32.78	33.33	32.68	33.31
2321	NASDAQ	PGJ	Mon, Mar 3, 2014	31.55	32.07	31.25	31.98
2320	NASDAQ	PGJ	Fri, Feb 28, 2014	32.28	32.50	31.58	32.15
2319	NASDAQ	PGJ	Thu, Feb 27, 2014	31.82	32.16	31.63	31.93
2318	NASDAQ	PGJ	Wed, Feb 26, 2014	31.34	31.80	31.25	31.48
2317	NASDAQ	PGJ	Tue, Feb 25, 2014	31.18	31.23	30.76	30.99
2316	NASDAQ	PGJ	Mon, Feb 24, 2014	31.55	31.60	31.28	31.38
2315	NASDAQ	PGJ	Fri, Feb 21, 2014	31.66	31.66	31.21	31.34
2314	NASDAQ	PGJ	Thu, Feb 20, 2014	31.30	31.66	31.14	31.62
2313	NASDAQ	PGJ	Wed, Feb 19, 2014	31.50	31.72	31.22	31.33
2312	NASDAQ	PGJ	Tue, Feb 18, 2014	30.52	31.54	30.52	31.50
2311	NASDAQ	PGJ	Fri, Feb 14, 2014	30.57	30.57	30.14	30.31
2310	NASDAQ	PGJ	Thu, Feb 13, 2014	29.38	30.56	29.33	30.49
2309	NASDAQ	PGJ	Wed, Feb 12, 2014	29.76	29.78	29.57	29.76
2308	NASDAQ	PGJ	Tue, Feb 11, 2014	29.81	29.81	29.40	29.52
2307	NASDAQ	PGJ	Mon, Feb 10, 2014	29.36	29.69	29.29	29.61
2306	NASDAQ	PGJ	Fri, Feb 7, 2014	28.70	29.39	28.70	29.25
2305	NASDAQ	PGJ	Thu, Feb 6, 2014	28.16	28.72	28.16	28.45
2304	NASDAQ	PGJ	Wed, Feb 5, 2014	28.41	28.41	27.48	28.09
2303	NASDAQ	PGJ	Tue, Feb 4, 2014	28.27	28.61	28.23	28.53
2302	NASDAQ	PGJ	Mon, Feb 3, 2014	29.24	29.35	27.92	28.04
2301	NASDAQ	PGJ	Fri, Jan 31, 2014	28.92	29.43	28.77	29.20
2300	NASDAQ	PGJ	Thu, Jan 30, 2014	29.53	29.72	29.24	29.44
2299	NASDAQ	PGJ	Wed, Jan 29, 2014	29.39	29.55	28.87	29.04
2298	NASDAQ	PGJ	Tue, Jan 28, 2014	28.87	29.79	28.87	29.73
2297	NASDAQ	PGJ	Mon, Jan 27, 2014	27.62	29.06	27.62	28.60
2296	NASDAQ	PGJ	Fri, Jan 24, 2014	29.74	29.75	28.75	28.76
2295	NASDAQ	PGJ	Wed, Jan 22, 2014	31.45	31.63	31.32	31.62
2294	NASDAQ	PGJ	Tue, Jan 21, 2014	31.27	31.40	30.86	31.17
2293	NASDAQ	PGJ	Fri, Jan 17, 2014	31.49	31.49	30.84	30.95
2292	NASDAQ	PGJ	Thu, Jan 16, 2014	31.36	31.43	31.01	31.30
2291	NASDAQ	PGJ	Wed, Jan 15, 2014	31.00	31.23	30.88	31.16
2290	NASDAQ	PGJ	Tue, Jan 14, 2014	30.36	30.87	30.23	30.87
2289	NASDAQ	PGJ	Mon, Jan 13, 2014	30.99	31.05	30.07	30.20
2288	NASDAQ	PGJ	Fri, Jan 10, 2014	30.73	30.73	30.23	30.65
2287	NASDAQ	PGJ	Thu, Jan 9, 2014	31.60	31.63	30.36	30.45
2286	NASDAQ	PGJ	Wed, Jan 8, 2014	31.09	31.63	31.09	31.53
2285	NASDAQ	PGJ	Tue, Jan 7, 2014	30.26	31.05	30.26	30.95
2284	NASDAQ	PGJ	Mon, Jan 6, 2014	30.26	30.35	29.92	30.16
2283	NASDAQ	PGJ	Fri, Jan 3, 2014	30.60	30.60	29.94	30.12
2282	NASDAQ	PGJ	Thu, Jan 2, 2014	30.32	30.63	30.05	30.53
2281	NASDAQ	PGJ	Tue, Dec 31, 2013	30.24	30.35	30.21	30.32
2280	NASDAQ	PGJ	Mon, Dec 30, 2013	30.22	30.22	29.89	30.12
2279	NASDAQ	PGJ	Fri, Dec 27, 2013	29.83	30.18	29.74	30.08
2278	NASDAQ	PGJ	Thu, Dec 26, 2013	29.88	29.90	29.57	29.73
2277	NASDAQ	PGJ	Tue, Dec 24, 2013	29.85	29.85	29.52	29.81
2276	NASDAQ	PGJ	Mon, Dec 23, 2013	29.25	29.69	29.25	29.68
2275	NASDAQ	PGJ	Fri, Dec 20, 2013	29.09	29.23	28.90	29.15
2274	NASDAQ	PGJ	Thu, Dec 19, 2013	29.02	29.26	28.91	29.23
2273	NASDAQ	PGJ	Wed, Dec 18, 2013	28.92	29.21	28.63	29.19
2272	NASDAQ	PGJ	Tue, Dec 17, 2013	28.84	29.04	28.75	28.89
2271	NASDAQ	PGJ	Mon, Dec 16, 2013	29.20	29.27	28.68	28.74
2270	NASDAQ	PGJ	Fri, Dec 13, 2013	28.93	29.09	28.90	29.07
2269	NASDAQ	PGJ	Thu, Dec 12, 2013	28.62	29.00	28.61	28.66
2268	NASDAQ	PGJ	Wed, Dec 11, 2013	29.69	29.69	28.55	28.57
2267	NASDAQ	PGJ	Tue, Dec 10, 2013	29.16	29.75	29.16	29.67
2266	NASDAQ	PGJ	Mon, Dec 9, 2013	29.23	29.41	29.01	29.08
2265	NASDAQ	PGJ	Fri, Dec 6, 2013	29.61	29.65	29.11	29.27
2264	NASDAQ	PGJ	Thu, Dec 5, 2013	29.67	29.67	29.35	29.49
2263	NASDAQ	PGJ	Wed, Dec 4, 2013	29.38	29.68	29.23	29.63
2262	NASDAQ	PGJ	Tue, Dec 3, 2013	29.54	29.58	29.35	29.46
2261	NASDAQ	PGJ	Mon, Dec 2, 2013	29.42	29.57	29.21	29.54
2260	NASDAQ	PGJ	Fri, Nov 29, 2013	29.13	29.38	29.03	29.31
2259	NASDAQ	PGJ	Wed, Nov 27, 2013	29.11	29.11	28.92	29.07
2258	NASDAQ	PGJ	Tue, Nov 26, 2013	28.43	28.98	28.11	28.83
2257	NASDAQ	PGJ	Mon, Nov 25, 2013	29.28	29.28	28.45	28.47
2256	NASDAQ	PGJ	Fri, Nov 22, 2013	29.05	29.19	28.95	29.11
2255	NASDAQ	PGJ	Thu, Nov 21, 2013	28.94	29.11	28.85	29.11
2254	NASDAQ	PGJ	Wed, Nov 20, 2013	29.24	29.42	28.80	28.89
2253	NASDAQ	PGJ	Tue, Nov 19, 2013	29.85	29.85	29.03	29.14
2252	NASDAQ	PGJ	Mon, Nov 18, 2013	30.27	30.58	29.62	29.71
2251	NASDAQ	PGJ	Fri, Nov 15, 2013	29.79	29.89	29.54	29.86
2250	NASDAQ	PGJ	Thu, Nov 14, 2013	29.21	29.33	28.87	29.32
2249	NASDAQ	PGJ	Wed, Nov 13, 2013	28.27	29.22	28.16	29.21
2248	NASDAQ	PGJ	Tue, Nov 12, 2013	28.14	28.36	27.97	28.16
2247	NASDAQ	PGJ	Mon, Nov 11, 2013	27.92	28.40	27.74	28.31
2246	NASDAQ	PGJ	Fri, Nov 8, 2013	27.16	27.77	27.12	27.71
2245	NASDAQ	PGJ	Thu, Nov 7, 2013	28.23	28.24	27.09	27.16
2244	NASDAQ	PGJ	Wed, Nov 6, 2013	28.96	29.07	28.09	28.17
2243	NASDAQ	PGJ	Tue, Nov 5, 2013	29.19	29.21	28.78	28.89
2242	NASDAQ	PGJ	Mon, Nov 4, 2013	28.82	29.24	28.81	29.21
2241	NASDAQ	PGJ	Fri, Nov 1, 2013	28.80	28.82	28.44	28.64
2240	NASDAQ	PGJ	Thu, Oct 31, 2013	28.44	28.69	28.06	28.44
2239	NASDAQ	PGJ	Wed, Oct 30, 2013	29.28	29.41	28.32	28.51
2238	NASDAQ	PGJ	Tue, Oct 29, 2013	28.50	28.85	27.96	28.85
2237	NASDAQ	PGJ	Mon, Oct 28, 2013	28.98	29.00	27.91	28.14
2236	NASDAQ	PGJ	Fri, Oct 25, 2013	29.92	30.18	29.10	29.20
2235	NASDAQ	PGJ	Thu, Oct 24, 2013	30.01	30.39	29.71	29.90
2234	NASDAQ	PGJ	Wed, Oct 23, 2013	30.19	30.19	29.47	29.75
2233	NASDAQ	PGJ	Tue, Oct 22, 2013	30.92	31.02	29.80	30.44
2232	NASDAQ	PGJ	Mon, Oct 21, 2013	31.19	31.24	30.55	30.66
2231	NASDAQ	PGJ	Fri, Oct 18, 2013	30.35	30.91	30.35	30.91
2230	NASDAQ	PGJ	Thu, Oct 17, 2013	29.77	30.10	29.64	30.10
2229	NASDAQ	PGJ	Wed, Oct 16, 2013	29.75	29.83	29.54	29.73
2228	NASDAQ	PGJ	Tue, Oct 15, 2013	29.54	29.86	29.37	29.44
2227	NASDAQ	PGJ	Mon, Oct 14, 2013	29.12	29.57	29.00	29.52
2226	NASDAQ	PGJ	Fri, Oct 11, 2013	28.84	29.45	28.79	29.45
2225	NASDAQ	PGJ	Thu, Oct 10, 2013	28.70	28.98	28.63	28.93
2224	NASDAQ	PGJ	Wed, Oct 9, 2013	28.29	28.34	27.40	28.12
2223	NASDAQ	PGJ	Tue, Oct 8, 2013	29.70	29.70	27.90	27.98
2222	NASDAQ	PGJ	Mon, Oct 7, 2013	29.72	29.88	29.46	29.50
2221	NASDAQ	PGJ	Fri, Oct 4, 2013	29.58	29.97	29.31	29.93
2220	NASDAQ	PGJ	Thu, Oct 3, 2013	29.80	29.89	29.02	29.40
2219	NASDAQ	PGJ	Wed, Oct 2, 2013	29.09	29.66	29.09	29.62
2218	NASDAQ	PGJ	Tue, Oct 1, 2013	28.91	29.29	28.68	29.29
2217	NASDAQ	PGJ	Mon, Sep 30, 2013	28.21	28.85	28.02	28.66
2216	NASDAQ	PGJ	Fri, Sep 27, 2013	28.72	28.81	28.60	28.66
2215	NASDAQ	PGJ	Thu, Sep 26, 2013	28.70	28.80	28.51	28.77
2214	NASDAQ	PGJ	Wed, Sep 25, 2013	28.11	28.61	28.08	28.46
2213	NASDAQ	PGJ	Tue, Sep 24, 2013	27.91	28.14	27.73	27.96
2212	NASDAQ	PGJ	Mon, Sep 23, 2013	28.06	28.09	27.47	27.97
2211	NASDAQ	PGJ	Fri, Sep 20, 2013	28.53	28.53	27.84	27.87
2210	NASDAQ	PGJ	Thu, Sep 19, 2013	28.46	28.57	28.34	28.49
2209	NASDAQ	PGJ	Wed, Sep 18, 2013	27.54	28.23	27.54	28.23
2208	NASDAQ	PGJ	Tue, Sep 17, 2013	27.60	27.65	27.38	27.65
2207	NASDAQ	PGJ	Mon, Sep 16, 2013	27.77	27.85	27.44	27.49
2206	NASDAQ	PGJ	Fri, Sep 13, 2013	27.75	27.75	27.17	27.44
2205	NASDAQ	PGJ	Thu, Sep 12, 2013	27.83	27.87	27.43	27.58
2204	NASDAQ	PGJ	Wed, Sep 11, 2013	27.63	27.97	27.62	27.83
2203	NASDAQ	PGJ	Tue, Sep 10, 2013	27.44	27.76	27.34	27.76
2202	NASDAQ	PGJ	Mon, Sep 9, 2013	27.08	27.16	26.88	27.15
2201	NASDAQ	PGJ	Fri, Sep 6, 2013	26.98	26.98	26.37	26.80
2200	NASDAQ	PGJ	Thu, Sep 5, 2013	26.50	26.75	26.48	26.61
2199	NASDAQ	PGJ	Wed, Sep 4, 2013	26.22	26.41	25.98	26.36
2198	NASDAQ	PGJ	Tue, Sep 3, 2013	25.96	26.04	25.80	26.04
2197	NASDAQ	PGJ	Fri, Aug 30, 2013	25.91	25.91	25.35	25.38
2196	NASDAQ	PGJ	Thu, Aug 29, 2013	25.50	25.95	25.50	25.85
2195	NASDAQ	PGJ	Wed, Aug 28, 2013	25.42	25.85	25.35	25.75
2194	NASDAQ	PGJ	Tue, Aug 27, 2013	25.95	25.99	25.46	25.55
2193	NASDAQ	PGJ	Mon, Aug 26, 2013	26.41	26.42	26.15	26.22
2192	NASDAQ	PGJ	Fri, Aug 23, 2013	26.00	26.17	25.96	26.15
2191	NASDAQ	PGJ	Thu, Aug 22, 2013	25.69	25.98	25.69	25.91
2190	NASDAQ	PGJ	Wed, Aug 21, 2013	25.23	25.66	25.23	25.47
2189	NASDAQ	PGJ	Tue, Aug 20, 2013	25.74	25.74	25.08	25.51
2188	NASDAQ	PGJ	Mon, Aug 19, 2013	25.38	25.75	25.08	25.43
2187	NASDAQ	PGJ	Fri, Aug 16, 2013	24.99	25.34	24.98	25.24
2186	NASDAQ	PGJ	Thu, Aug 15, 2013	25.37	25.37	24.84	24.95
2185	NASDAQ	PGJ	Wed, Aug 14, 2013	25.78	25.80	25.56	25.59
2184	NASDAQ	PGJ	Tue, Aug 13, 2013	25.57	25.71	25.17	25.69
2183	NASDAQ	PGJ	Mon, Aug 12, 2013	25.09	25.28	24.93	25.28
2182	NASDAQ	PGJ	Fri, Aug 9, 2013	24.86	24.96	24.65	24.94
2181	NASDAQ	PGJ	Thu, Aug 8, 2013	24.57	24.92	24.57	24.85
2180	NASDAQ	PGJ	Wed, Aug 7, 2013	24.64	24.64	24.27	24.40
2179	NASDAQ	PGJ	Tue, Aug 6, 2013	24.87	24.96	24.61	24.82
2178	NASDAQ	PGJ	Mon, Aug 5, 2013	25.00	25.00	24.80	24.96
2177	NASDAQ	PGJ	Fri, Aug 2, 2013	24.87	24.99	24.72	24.99
2176	NASDAQ	PGJ	Thu, Aug 1, 2013	24.42	24.98	24.20	24.94
2175	NASDAQ	PGJ	Wed, Jul 31, 2013	23.65	24.20	23.65	24.07
2174	NASDAQ	PGJ	Tue, Jul 30, 2013	23.79	23.80	23.52	23.79
2173	NASDAQ	PGJ	Mon, Jul 29, 2013	23.77	23.83	23.52	23.57
2172	NASDAQ	PGJ	Fri, Jul 26, 2013	23.77	23.92	23.70	23.92
2171	NASDAQ	PGJ	Thu, Jul 25, 2013	23.54	23.81	23.46	23.74
2170	NASDAQ	PGJ	Wed, Jul 24, 2013	23.12	23.14	23.00	23.13
2169	NASDAQ	PGJ	Tue, Jul 23, 2013	23.09	23.16	23.05	23.11
2168	NASDAQ	PGJ	Mon, Jul 22, 2013	23.10	23.13	22.90	23.02
2167	NASDAQ	PGJ	Fri, Jul 19, 2013	22.93	23.00	22.82	22.97
2166	NASDAQ	PGJ	Thu, Jul 18, 2013	22.50	22.95	22.49	22.95
2165	NASDAQ	PGJ	Wed, Jul 17, 2013	22.33	22.58	22.21	22.57
2164	NASDAQ	PGJ	Tue, Jul 16, 2013	22.29	22.44	22.19	22.26
2163	NASDAQ	PGJ	Mon, Jul 15, 2013	21.83	22.20	21.83	22.17
2162	NASDAQ	PGJ	Fri, Jul 12, 2013	21.71	21.86	21.69	21.77
2161	NASDAQ	PGJ	Thu, Jul 11, 2013	21.69	21.86	21.64	21.81
2160	NASDAQ	PGJ	Wed, Jul 10, 2013	21.21	21.43	21.21	21.43
2159	NASDAQ	PGJ	Tue, Jul 9, 2013	21.35	21.35	21.16	21.17
2158	NASDAQ	PGJ	Mon, Jul 8, 2013	21.23	21.36	21.18	21.22
2157	NASDAQ	PGJ	Fri, Jul 5, 2013	21.02	21.19	20.92	21.04
2156	NASDAQ	PGJ	Wed, Jul 3, 2013	20.78	20.94	20.78	20.81
2155	NASDAQ	PGJ	Tue, Jul 2, 2013	21.13	21.24	20.89	20.97
2154	NASDAQ	PGJ	Mon, Jul 1, 2013	21.15	21.30	21.10	21.11
2153	NASDAQ	PGJ	Fri, Jun 28, 2013	20.99	21.17	20.80	21.04
2152	NASDAQ	PGJ	Thu, Jun 27, 2013	20.65	20.90	20.65	20.90
2151	NASDAQ	PGJ	Wed, Jun 26, 2013	20.31	20.55	20.31	20.53
2150	NASDAQ	PGJ	Tue, Jun 25, 2013	19.87	20.17	19.85	20.13
2149	NASDAQ	PGJ	Mon, Jun 24, 2013	19.92	19.92	19.38	19.64
2148	NASDAQ	PGJ	Fri, Jun 21, 2013	20.66	20.69	20.21	20.37
2147	NASDAQ	PGJ	Thu, Jun 20, 2013	20.97	20.97	20.34	20.36
2146	NASDAQ	PGJ	Wed, Jun 19, 2013	21.45	21.61	21.33	21.34
2145	NASDAQ	PGJ	Tue, Jun 18, 2013	21.56	21.68	21.50	21.64
2144	NASDAQ	PGJ	Mon, Jun 17, 2013	21.34	21.56	21.24	21.53
2143	NASDAQ	PGJ	Fri, Jun 14, 2013	21.27	21.27	21.05	21.13
2142	NASDAQ	PGJ	Thu, Jun 13, 2013	20.95	21.29	20.95	21.29
2141	NASDAQ	PGJ	Wed, Jun 12, 2013	21.47	21.47	21.11	21.15
2140	NASDAQ	PGJ	Tue, Jun 11, 2013	21.38	21.51	21.35	21.38
2139	NASDAQ	PGJ	Mon, Jun 10, 2013	21.67	21.80	21.55	21.78
2138	NASDAQ	PGJ	Fri, Jun 7, 2013	21.40	21.65	21.40	21.64
2137	NASDAQ	PGJ	Thu, Jun 6, 2013	20.87	21.35	20.85	21.35
2136	NASDAQ	PGJ	Wed, Jun 5, 2013	21.07	21.17	21.00	21.01
2135	NASDAQ	PGJ	Tue, Jun 4, 2013	21.24	21.39	21.19	21.28
2134	NASDAQ	PGJ	Mon, Jun 3, 2013	21.44	21.44	21.08	21.27
2133	NASDAQ	PGJ	Fri, May 31, 2013	21.39	21.57	21.30	21.32
2132	NASDAQ	PGJ	Thu, May 30, 2013	21.35	21.54	21.28	21.53
2131	NASDAQ	PGJ	Wed, May 29, 2013	21.09	21.34	21.06	21.27
2130	NASDAQ	PGJ	Tue, May 28, 2013	21.48	21.53	21.29	21.39
2129	NASDAQ	PGJ	Fri, May 24, 2013	21.00	21.10	21.00	21.10
2128	NASDAQ	PGJ	Thu, May 23, 2013	20.63	21.06	20.31	21.04
2127	NASDAQ	PGJ	Wed, May 22, 2013	21.63	21.84	21.08	21.21
2126	NASDAQ	PGJ	Tue, May 21, 2013	21.75	21.81	21.51	21.69
2125	NASDAQ	PGJ	Mon, May 20, 2013	21.14	21.72	20.99	21.71
2124	NASDAQ	PGJ	Fri, May 17, 2013	20.76	20.93	20.74	20.86
2123	NASDAQ	PGJ	Thu, May 16, 2013	20.67	20.80	20.65	20.71
2122	NASDAQ	PGJ	Wed, May 15, 2013	20.70	20.90	20.70	20.78
2121	NASDAQ	PGJ	Tue, May 14, 2013	20.52	20.67	20.47	20.66
2120	NASDAQ	PGJ	Mon, May 13, 2013	20.55	20.60	20.48	20.52
2119	NASDAQ	PGJ	Fri, May 10, 2013	20.44	20.61	20.41	20.58
2118	NASDAQ	PGJ	Thu, May 9, 2013	20.31	20.49	20.21	20.41
2117	NASDAQ	PGJ	Wed, May 8, 2013	19.90	20.18	19.85	20.18
2116	NASDAQ	PGJ	Tue, May 7, 2013	20.00	20.00	19.73	19.82
2115	NASDAQ	PGJ	Mon, May 6, 2013	19.55	19.91	19.53	19.88
2114	NASDAQ	PGJ	Fri, May 3, 2013	19.59	19.66	19.55	19.55
2113	NASDAQ	PGJ	Thu, May 2, 2013	19.39	19.55	19.39	19.54
2112	NASDAQ	PGJ	Wed, May 1, 2013	19.47	19.49	19.38	19.38
2111	NASDAQ	PGJ	Tue, Apr 30, 2013	19.43	19.58	19.43	19.57
2110	NASDAQ	PGJ	Mon, Apr 29, 2013	19.60	19.60	19.44	19.45
2109	NASDAQ	PGJ	Fri, Apr 26, 2013	19.17	19.30	19.04	19.23
2108	NASDAQ	PGJ	Thu, Apr 25, 2013	19.24	19.49	19.24	19.40
2107	NASDAQ	PGJ	Wed, Apr 24, 2013	18.94	19.17	18.94	19.13
2106	NASDAQ	PGJ	Tue, Apr 23, 2013	18.64	18.94	18.58	18.92
2105	NASDAQ	PGJ	Mon, Apr 22, 2013	18.61	18.66	18.47	18.64
2104	NASDAQ	PGJ	Fri, Apr 19, 2013	18.53	18.56	18.48	18.53
2103	NASDAQ	PGJ	Thu, Apr 18, 2013	18.38	18.40	18.26	18.35
2102	NASDAQ	PGJ	Wed, Apr 17, 2013	18.33	18.47	18.29	18.33
2101	NASDAQ	PGJ	Tue, Apr 16, 2013	18.43	18.56	18.43	18.56
2100	NASDAQ	PGJ	Mon, Apr 15, 2013	18.69	18.70	18.28	18.28
2099	NASDAQ	PGJ	Fri, Apr 12, 2013	18.89	18.93	18.77	18.89
2098	NASDAQ	PGJ	Thu, Apr 11, 2013	19.00	19.02	18.89	18.91
2097	NASDAQ	PGJ	Wed, Apr 10, 2013	18.81	19.10	18.81	19.02
2096	NASDAQ	PGJ	Tue, Apr 9, 2013	18.56	18.81	18.56	18.78
2095	NASDAQ	PGJ	Mon, Apr 8, 2013	18.31	18.56	18.31	18.56
2094	NASDAQ	PGJ	Fri, Apr 5, 2013	18.24	18.42	18.17	18.40
2093	NASDAQ	PGJ	Thu, Apr 4, 2013	18.60	18.63	18.53	18.63
2092	NASDAQ	PGJ	Wed, Apr 3, 2013	18.96	19.00	18.59	18.61
2091	NASDAQ	PGJ	Tue, Apr 2, 2013	19.10	19.10	18.93	18.94
2090	NASDAQ	PGJ	Mon, Apr 1, 2013	19.04	19.08	18.90	18.92
2089	NASDAQ	PGJ	Thu, Mar 28, 2013	19.13	19.15	19.07	19.13
2088	NASDAQ	PGJ	Wed, Mar 27, 2013	19.00	19.22	19.00	19.20
2087	NASDAQ	PGJ	Tue, Mar 26, 2013	19.06	19.10	18.97	19.09
2086	NASDAQ	PGJ	Mon, Mar 25, 2013	19.00	19.06	18.92	18.98
2085	NASDAQ	PGJ	Fri, Mar 22, 2013	19.00	19.10	18.88	18.99
2084	NASDAQ	PGJ	Thu, Mar 21, 2013	18.80	18.99	18.80	18.94
2083	NASDAQ	PGJ	Wed, Mar 20, 2013	18.84	19.04	18.74	19.00
2082	NASDAQ	PGJ	Tue, Mar 19, 2013	18.58	18.77	18.58	18.64
2081	NASDAQ	PGJ	Mon, Mar 18, 2013	18.40	18.69	18.27	18.64
2080	NASDAQ	PGJ	Fri, Mar 15, 2013	18.54	18.71	18.54	18.66
2079	NASDAQ	PGJ	Thu, Mar 14, 2013	18.78	18.85	18.65	18.72
2078	NASDAQ	PGJ	Wed, Mar 13, 2013	18.92	18.92	18.72	18.74
2077	NASDAQ	PGJ	Tue, Mar 12, 2013	19.00	19.07	18.89	18.97
2076	NASDAQ	PGJ	Mon, Mar 11, 2013	19.06	19.19	19.01	19.16
2075	NASDAQ	PGJ	Fri, Mar 8, 2013	19.19	19.19	19.06	19.13
2074	NASDAQ	PGJ	Thu, Mar 7, 2013	18.97	18.99	18.91	18.96
2073	NASDAQ	PGJ	Wed, Mar 6, 2013	18.95	19.04	18.90	18.91
2072	NASDAQ	PGJ	Tue, Mar 5, 2013	18.83	19.22	18.83	19.22
2071	NASDAQ	PGJ	Mon, Mar 4, 2013	18.75	18.82	18.66	18.81
2070	NASDAQ	PGJ	Fri, Mar 1, 2013	18.65	18.96	18.65	18.93
2069	NASDAQ	PGJ	Thu, Feb 28, 2013	19.00	19.10	18.95	18.95
2068	NASDAQ	PGJ	Wed, Feb 27, 2013	18.90	19.04	18.90	18.98
2067	NASDAQ	PGJ	Tue, Feb 26, 2013	19.00	19.06	18.81	18.94
2066	NASDAQ	PGJ	Mon, Feb 25, 2013	19.20	19.31	18.98	18.98
2065	NASDAQ	PGJ	Fri, Feb 22, 2013	19.12	19.19	19.05	19.19
2064	NASDAQ	PGJ	Thu, Feb 21, 2013	19.25	19.27	18.87	18.98
2063	NASDAQ	PGJ	Wed, Feb 20, 2013	19.69	19.70	19.34	19.34
2062	NASDAQ	PGJ	Tue, Feb 19, 2013	19.51	19.63	19.50	19.50
2061	NASDAQ	PGJ	Fri, Feb 15, 2013	19.75	19.75	19.59	19.63
2060	NASDAQ	PGJ	Thu, Feb 14, 2013	19.50	19.72	19.50	19.69
2059	NASDAQ	PGJ	Wed, Feb 13, 2013	19.47	19.65	19.47	19.57
2058	NASDAQ	PGJ	Tue, Feb 12, 2013	19.47	19.59	19.47	19.49
2057	NASDAQ	PGJ	Mon, Feb 11, 2013	19.63	19.63	19.48	19.53
2056	NASDAQ	PGJ	Fri, Feb 8, 2013	19.47	19.60	19.47	19.55
2055	NASDAQ	PGJ	Thu, Feb 7, 2013	19.59	19.59	19.39	19.41
2054	NASDAQ	PGJ	Wed, Feb 6, 2013	19.41	19.54	19.20	19.54
2053	NASDAQ	PGJ	Tue, Feb 5, 2013	19.32	19.41	19.14	19.35
2052	NASDAQ	PGJ	Mon, Feb 4, 2013	19.75	19.75	19.42	19.42
2051	NASDAQ	PGJ	Fri, Feb 1, 2013	19.85	19.95	19.73	19.87
2050	NASDAQ	PGJ	Thu, Jan 31, 2013	19.68	19.71	19.60	19.69
2049	NASDAQ	PGJ	Wed, Jan 30, 2013	19.82	19.83	19.73	19.76
2048	NASDAQ	PGJ	Tue, Jan 29, 2013	19.97	19.97	19.73	19.84
2047	NASDAQ	PGJ	Mon, Jan 28, 2013	19.91	19.99	19.83	19.88
2046	NASDAQ	PGJ	Fri, Jan 25, 2013	19.94	19.94	19.72	19.86
2045	NASDAQ	PGJ	Thu, Jan 24, 2013	19.96	20.26	19.91	19.94
2044	NASDAQ	PGJ	Wed, Jan 23, 2013	20.10	20.18	20.05	20.10
2043	NASDAQ	PGJ	Tue, Jan 22, 2013	19.87	20.07	19.87	20.03
2042	NASDAQ	PGJ	Fri, Jan 18, 2013	19.99	20.04	19.89	19.97
2041	NASDAQ	PGJ	Thu, Jan 17, 2013	19.95	19.98	19.84	19.85
2040	NASDAQ	PGJ	Wed, Jan 16, 2013	19.90	20.05	19.90	19.93
2039	NASDAQ	PGJ	Tue, Jan 15, 2013	19.97	20.10	19.87	20.06
2038	NASDAQ	PGJ	Mon, Jan 14, 2013	20.26	20.31	20.05	20.11
2037	NASDAQ	PGJ	Fri, Jan 11, 2013	19.99	20.15	19.98	20.15
2036	NASDAQ	PGJ	Thu, Jan 10, 2013	19.91	20.15	19.76	20.13
2035	NASDAQ	PGJ	Wed, Jan 9, 2013	19.58	19.72	19.56	19.72
2034	NASDAQ	PGJ	Tue, Jan 8, 2013	19.55	19.64	19.41	19.47
2033	NASDAQ	PGJ	Mon, Jan 7, 2013	19.50	19.73	19.50	19.69
2032	NASDAQ	PGJ	Fri, Jan 4, 2013	19.52	19.80	19.49	19.76
2031	NASDAQ	PGJ	Thu, Jan 3, 2013	19.54	19.72	19.54	19.59
2030	NASDAQ	PGJ	Wed, Jan 2, 2013	19.54	19.74	19.48	19.55
2029	NASDAQ	PGJ	Mon, Dec 31, 2012	18.89	19.16	18.77	19.11
2028	NASDAQ	PGJ	Fri, Dec 28, 2012	18.69	18.90	18.51	18.79
2027	NASDAQ	PGJ	Thu, Dec 27, 2012	18.82	18.94	18.60	18.78
2026	NASDAQ	PGJ	Wed, Dec 26, 2012	18.66	18.92	18.66	18.80
2025	NASDAQ	PGJ	Mon, Dec 24, 2012	18.86	18.86	18.56	18.63
2024	NASDAQ	PGJ	Fri, Dec 21, 2012	18.73	18.87	18.67	18.81
2023	NASDAQ	PGJ	Thu, Dec 20, 2012	19.13	19.20	18.93	19.06
2022	NASDAQ	PGJ	Wed, Dec 19, 2012	19.02	19.20	19.01	19.09
2021	NASDAQ	PGJ	Tue, Dec 18, 2012	18.59	18.86	18.59	18.86
2020	NASDAQ	PGJ	Mon, Dec 17, 2012	18.48	18.61	18.45	18.58
2019	NASDAQ	PGJ	Fri, Dec 14, 2012	18.35	18.50	18.30	18.46
2018	NASDAQ	PGJ	Thu, Dec 13, 2012	18.17	18.35	18.15	18.20
2017	NASDAQ	PGJ	Wed, Dec 12, 2012	18.03	18.33	18.02	18.26
2016	NASDAQ	PGJ	Tue, Dec 11, 2012	17.95	18.07	17.91	18.00
2015	NASDAQ	PGJ	Mon, Dec 10, 2012	17.64	17.83	17.64	17.77
2014	NASDAQ	PGJ	Fri, Dec 7, 2012	17.74	17.79	17.61	17.63
2013	NASDAQ	PGJ	Thu, Dec 6, 2012	17.77	17.84	17.68	17.71
2012	NASDAQ	PGJ	Wed, Dec 5, 2012	18.02	18.12	17.71	17.72
2011	NASDAQ	PGJ	Tue, Dec 4, 2012	18.50	18.50	17.86	17.90
2010	NASDAQ	PGJ	Mon, Dec 3, 2012	18.53	18.57	18.43	18.44
2009	NASDAQ	PGJ	Fri, Nov 30, 2012	18.51	18.57	18.40	18.43
2008	NASDAQ	PGJ	Thu, Nov 29, 2012	18.40	18.53	18.30	18.48
2007	NASDAQ	PGJ	Wed, Nov 28, 2012	17.99	18.32	17.99	18.28
2006	NASDAQ	PGJ	Tue, Nov 27, 2012	18.19	18.26	18.09	18.16
2005	NASDAQ	PGJ	Mon, Nov 26, 2012	18.17	18.28	18.10	18.27
2004	NASDAQ	PGJ	Fri, Nov 23, 2012	18.11	18.20	18.10	18.19
2003	NASDAQ	PGJ	Wed, Nov 21, 2012	18.10	18.10	17.91	18.00
2002	NASDAQ	PGJ	Tue, Nov 20, 2012	17.95	18.03	17.88	17.96
2001	NASDAQ	PGJ	Mon, Nov 19, 2012	18.04	18.04	17.98	18.01
2000	NASDAQ	PGJ	Fri, Nov 16, 2012	17.92	17.92	17.54	17.66
1999	NASDAQ	PGJ	Thu, Nov 15, 2012	18.11	18.21	17.90	18.03
1998	NASDAQ	PGJ	Wed, Nov 14, 2012	18.55	18.61	18.19	18.23
1997	NASDAQ	PGJ	Tue, Nov 13, 2012	18.63	18.75	18.54	18.57
1996	NASDAQ	PGJ	Mon, Nov 12, 2012	18.66	18.94	18.66	18.89
1995	NASDAQ	PGJ	Fri, Nov 9, 2012	18.59	18.84	18.57	18.69
1994	NASDAQ	PGJ	Thu, Nov 8, 2012	18.88	18.98	18.70	18.74
1993	NASDAQ	PGJ	Wed, Nov 7, 2012	19.07	19.14	18.91	18.99
1992	NASDAQ	PGJ	Tue, Nov 6, 2012	19.25	19.27	19.13	19.25
1991	NASDAQ	PGJ	Mon, Nov 5, 2012	18.90	19.14	18.90	19.08
1990	NASDAQ	PGJ	Fri, Nov 2, 2012	19.11	19.11	18.83	18.86
1989	NASDAQ	PGJ	Thu, Nov 1, 2012	18.84	19.10	18.84	19.08
1988	NASDAQ	PGJ	Wed, Oct 31, 2012	18.50	18.70	18.45	18.67
1987	NASDAQ	PGJ	Fri, Oct 26, 2012	18.81	18.97	18.69	18.77
1986	NASDAQ	PGJ	Thu, Oct 25, 2012	19.00	19.07	18.90	18.93
1985	NASDAQ	PGJ	Wed, Oct 24, 2012	19.09	19.09	18.89	18.96
1984	NASDAQ	PGJ	Tue, Oct 23, 2012	18.72	18.88	18.62	18.81
1983	NASDAQ	PGJ	Mon, Oct 22, 2012	18.93	19.01	18.83	18.94
1982	NASDAQ	PGJ	Fri, Oct 19, 2012	18.95	18.98	18.70	18.75
1981	NASDAQ	PGJ	Thu, Oct 18, 2012	19.01	19.16	18.96	19.01
1980	NASDAQ	PGJ	Wed, Oct 17, 2012	18.90	19.04	18.82	18.95
1979	NASDAQ	PGJ	Tue, Oct 16, 2012	18.91	18.91	18.76	18.91
1978	NASDAQ	PGJ	Mon, Oct 15, 2012	18.64	18.93	18.64	18.80
1977	NASDAQ	PGJ	Fri, Oct 12, 2012	18.84	18.97	18.69	18.71
1976	NASDAQ	PGJ	Thu, Oct 11, 2012	18.84	18.90	18.80	18.86
1975	NASDAQ	PGJ	Wed, Oct 10, 2012	18.62	18.70	18.54	18.60
1974	NASDAQ	PGJ	Tue, Oct 9, 2012	18.78	18.82	18.57	18.61
1973	NASDAQ	PGJ	Mon, Oct 8, 2012	18.78	18.91	18.78	18.80
1972	NASDAQ	PGJ	Fri, Oct 5, 2012	19.04	19.13	18.94	18.96
1971	NASDAQ	PGJ	Thu, Oct 4, 2012	18.90	18.98	18.80	18.98
1970	NASDAQ	PGJ	Wed, Oct 3, 2012	18.97	18.97	18.82	18.86
1969	NASDAQ	PGJ	Tue, Oct 2, 2012	18.91	18.95	18.81	18.92
1968	NASDAQ	PGJ	Mon, Oct 1, 2012	18.95	19.04	18.83	18.87
1967	NASDAQ	PGJ	Fri, Sep 28, 2012	18.84	18.99	18.81	18.91
1966	NASDAQ	PGJ	Thu, Sep 27, 2012	18.67	18.83	18.61	18.80
1965	NASDAQ	PGJ	Wed, Sep 26, 2012	18.49	18.57	18.27	18.44
1964	NASDAQ	PGJ	Tue, Sep 25, 2012	18.78	18.83	18.54	18.55
1963	NASDAQ	PGJ	Mon, Sep 24, 2012	18.71	18.79	18.50	18.74
1962	NASDAQ	PGJ	Fri, Sep 21, 2012	18.87	18.87	18.71	18.78
1961	NASDAQ	PGJ	Thu, Sep 20, 2012	18.80	18.87	18.77	18.81
1960	NASDAQ	PGJ	Wed, Sep 19, 2012	19.06	19.10	18.95	19.06
1959	NASDAQ	PGJ	Tue, Sep 18, 2012	18.91	18.96	18.65	18.87
1958	NASDAQ	PGJ	Mon, Sep 17, 2012	19.22	19.22	18.87	18.90
1957	NASDAQ	PGJ	Fri, Sep 14, 2012	19.01	19.41	19.01	19.18
1956	NASDAQ	PGJ	Thu, Sep 13, 2012	18.50	18.91	18.50	18.90
1955	NASDAQ	PGJ	Wed, Sep 12, 2012	18.62	18.70	18.43	18.56
1954	NASDAQ	PGJ	Tue, Sep 11, 2012	18.37	18.45	18.37	18.45
1953	NASDAQ	PGJ	Mon, Sep 10, 2012	18.49	18.55	18.25	18.26
1952	NASDAQ	PGJ	Fri, Sep 7, 2012	18.47	18.59	18.25	18.48
1951	NASDAQ	PGJ	Thu, Sep 6, 2012	18.12	18.32	18.07	18.31
1950	NASDAQ	PGJ	Wed, Sep 5, 2012	18.16	18.16	17.98	18.03
1949	NASDAQ	PGJ	Tue, Sep 4, 2012	18.08	18.25	17.88	18.15
1948	NASDAQ	PGJ	Fri, Aug 31, 2012	18.04	18.10	17.91	18.08
1947	NASDAQ	PGJ	Thu, Aug 30, 2012	18.15	18.21	17.88	17.95
1946	NASDAQ	PGJ	Wed, Aug 29, 2012	18.23	18.33	18.15	18.17
1945	NASDAQ	PGJ	Tue, Aug 28, 2012	18.24	18.29	18.10	18.23
1944	NASDAQ	PGJ	Mon, Aug 27, 2012	18.33	18.33	18.18	18.18
1943	NASDAQ	PGJ	Fri, Aug 24, 2012	18.22	18.37	18.22	18.32
1942	NASDAQ	PGJ	Thu, Aug 23, 2012	18.38	18.41	18.18	18.30
1941	NASDAQ	PGJ	Wed, Aug 22, 2012	18.14	18.43	18.11	18.41
1940	NASDAQ	PGJ	Tue, Aug 21, 2012	18.31	18.40	18.22	18.28
1939	NASDAQ	PGJ	Mon, Aug 20, 2012	18.28	18.37	18.20	18.32
1938	NASDAQ	PGJ	Fri, Aug 17, 2012	18.41	18.41	18.20	18.32
1937	NASDAQ	PGJ	Thu, Aug 16, 2012	18.27	18.55	18.27	18.42
1936	NASDAQ	PGJ	Wed, Aug 15, 2012	18.27	18.46	18.27	18.42
1935	NASDAQ	PGJ	Tue, Aug 14, 2012	18.52	18.53	18.35	18.37
1934	NASDAQ	PGJ	Mon, Aug 13, 2012	18.37	18.49	18.27	18.33
1933	NASDAQ	PGJ	Fri, Aug 10, 2012	17.97	18.26	17.90	18.21
1932	NASDAQ	PGJ	Thu, Aug 9, 2012	18.07	18.12	17.96	18.11
1931	NASDAQ	PGJ	Wed, Aug 8, 2012	17.95	18.01	17.90	17.95
1930	NASDAQ	PGJ	Tue, Aug 7, 2012	17.80	18.16	17.80	18.04
1929	NASDAQ	PGJ	Mon, Aug 6, 2012	17.27	17.80	17.27	17.70
1928	NASDAQ	PGJ	Fri, Aug 3, 2012	17.00	17.12	16.97	17.05
1927	NASDAQ	PGJ	Thu, Aug 2, 2012	16.88	17.05	16.80	16.85
1926	NASDAQ	PGJ	Wed, Aug 1, 2012	17.10	17.22	16.95	16.99
1925	NASDAQ	PGJ	Tue, Jul 31, 2012	17.05	17.22	16.93	17.00
1924	NASDAQ	PGJ	Mon, Jul 30, 2012	17.25	17.35	16.97	17.03
1923	NASDAQ	PGJ	Fri, Jul 27, 2012	17.01	17.37	16.93	17.34
1922	NASDAQ	PGJ	Thu, Jul 26, 2012	16.97	17.00	16.87	16.94
1921	NASDAQ	PGJ	Wed, Jul 25, 2012	16.92	16.99	16.71	16.73
1920	NASDAQ	PGJ	Tue, Jul 24, 2012	17.06	17.06	16.84	16.91
1919	NASDAQ	PGJ	Mon, Jul 23, 2012	16.77	16.88	16.70	16.83
1918	NASDAQ	PGJ	Fri, Jul 20, 2012	17.41	17.41	17.13	17.19
1917	NASDAQ	PGJ	Thu, Jul 19, 2012	17.19	17.42	17.18	17.26
1916	NASDAQ	PGJ	Wed, Jul 18, 2012	17.06	17.26	17.01	17.03
1915	NASDAQ	PGJ	Tue, Jul 17, 2012	17.38	17.60	17.10	17.14
1914	NASDAQ	PGJ	Mon, Jul 16, 2012	18.02	18.02	17.86	17.86
1913	NASDAQ	PGJ	Fri, Jul 13, 2012	18.08	18.18	18.03	18.13
1912	NASDAQ	PGJ	Thu, Jul 12, 2012	17.84	18.08	17.75	18.00
1911	NASDAQ	PGJ	Wed, Jul 11, 2012	18.24	18.28	18.02	18.16
1910	NASDAQ	PGJ	Tue, Jul 10, 2012	18.59	18.59	18.01	18.09
1909	NASDAQ	PGJ	Mon, Jul 9, 2012	18.79	18.79	18.47	18.49
1908	NASDAQ	PGJ	Fri, Jul 6, 2012	19.00	19.00	18.75	18.84
1907	NASDAQ	PGJ	Thu, Jul 5, 2012	18.85	19.14	18.81	19.09
1906	NASDAQ	PGJ	Tue, Jul 3, 2012	18.81	19.06	18.81	19.00
1905	NASDAQ	PGJ	Mon, Jul 2, 2012	19.03	19.04	18.67	18.78
1904	NASDAQ	PGJ	Fri, Jun 29, 2012	18.92	18.94	18.80	18.90
1903	NASDAQ	PGJ	Thu, Jun 28, 2012	18.45	18.54	18.26	18.37
1902	NASDAQ	PGJ	Wed, Jun 27, 2012	18.59	18.70	18.46	18.66
1901	NASDAQ	PGJ	Tue, Jun 26, 2012	18.41	18.51	18.29	18.44
1900	NASDAQ	PGJ	Mon, Jun 25, 2012	18.58	18.58	18.18	18.30
1899	NASDAQ	PGJ	Fri, Jun 22, 2012	18.86	18.86	18.71	18.77
1898	NASDAQ	PGJ	Thu, Jun 21, 2012	19.35	19.35	18.78	18.78
1897	NASDAQ	PGJ	Wed, Jun 20, 2012	19.59	19.59	19.38	19.42
1896	NASDAQ	PGJ	Tue, Jun 19, 2012	19.39	19.67	19.33	19.64
1895	NASDAQ	PGJ	Mon, Jun 18, 2012	19.13	19.31	19.10	19.25
1894	NASDAQ	PGJ	Fri, Jun 15, 2012	19.11	19.23	19.07	19.22
1893	NASDAQ	PGJ	Thu, Jun 14, 2012	19.25	19.37	19.16	19.32
1892	NASDAQ	PGJ	Wed, Jun 13, 2012	19.46	19.50	19.27	19.27
1891	NASDAQ	PGJ	Tue, Jun 12, 2012	19.37	19.44	19.20	19.38
1890	NASDAQ	PGJ	Mon, Jun 11, 2012	19.56	19.57	19.14	19.17
1889	NASDAQ	PGJ	Fri, Jun 8, 2012	19.20	19.25	19.08	19.24
1888	NASDAQ	PGJ	Thu, Jun 7, 2012	19.47	19.72	19.29	19.29
1887	NASDAQ	PGJ	Wed, Jun 6, 2012	18.93	19.25	18.86	19.19
1886	NASDAQ	PGJ	Tue, Jun 5, 2012	18.45	18.71	18.45	18.65
1885	NASDAQ	PGJ	Mon, Jun 4, 2012	18.59	18.65	18.36	18.49
1884	NASDAQ	PGJ	Fri, Jun 1, 2012	18.76	18.76	18.58	18.60
1883	NASDAQ	PGJ	Thu, May 31, 2012	19.16	19.25	18.91	19.17
1882	NASDAQ	PGJ	Wed, May 30, 2012	19.21	19.22	19.14	19.15
1881	NASDAQ	PGJ	Tue, May 29, 2012	19.48	19.67	19.41	19.65
1880	NASDAQ	PGJ	Fri, May 25, 2012	19.04	19.11	19.00	19.02
1879	NASDAQ	PGJ	Thu, May 24, 2012	19.32	19.42	19.00	19.07
1878	NASDAQ	PGJ	Wed, May 23, 2012	19.17	19.32	19.00	19.29
1877	NASDAQ	PGJ	Tue, May 22, 2012	19.50	19.67	19.28	19.34
1876	NASDAQ	PGJ	Mon, May 21, 2012	19.24	19.56	19.14	19.56
1875	NASDAQ	PGJ	Fri, May 18, 2012	19.42	19.53	19.08	19.10
1874	NASDAQ	PGJ	Thu, May 17, 2012	19.77	19.77	19.34	19.34
1873	NASDAQ	PGJ	Wed, May 16, 2012	19.83	19.98	19.68	19.68
1872	NASDAQ	PGJ	Tue, May 15, 2012	20.01	20.18	19.76	19.83
1871	NASDAQ	PGJ	Mon, May 14, 2012	20.13	20.13	19.93	19.94
1870	NASDAQ	PGJ	Fri, May 11, 2012	20.34	20.62	20.34	20.41
1869	NASDAQ	PGJ	Thu, May 10, 2012	20.72	20.66	20.54	20.54
1868	NASDAQ	PGJ	Wed, May 9, 2012	20.52	20.68	20.49	20.67
1867	NASDAQ	PGJ	Tue, May 8, 2012	20.89	20.98	20.66	20.88
1866	NASDAQ	PGJ	Mon, May 7, 2012	21.13	21.28	21.05	21.21
1865	NASDAQ	PGJ	Fri, May 4, 2012	21.47	21.47	21.23	21.24
1864	NASDAQ	PGJ	Thu, May 3, 2012	21.73	21.73	21.41	21.49
1863	NASDAQ	PGJ	Wed, May 2, 2012	21.69	21.73	21.59	21.73
1862	NASDAQ	PGJ	Tue, May 1, 2012	21.54	21.86	21.54	21.70
1861	NASDAQ	PGJ	Mon, Apr 30, 2012	21.53	21.65	21.44	21.50
1860	NASDAQ	PGJ	Fri, Apr 27, 2012	21.60	21.67	21.41	21.66
1859	NASDAQ	PGJ	Thu, Apr 26, 2012	21.30	21.50	21.29	21.47
1858	NASDAQ	PGJ	Wed, Apr 25, 2012	21.13	21.24	21.11	21.24
1857	NASDAQ	PGJ	Tue, Apr 24, 2012	21.13	21.20	21.03	21.07
1856	NASDAQ	PGJ	Mon, Apr 23, 2012	21.05	21.13	20.94	21.07
1855	NASDAQ	PGJ	Fri, Apr 20, 2012	21.71	21.74	21.56	21.56
1854	NASDAQ	PGJ	Thu, Apr 19, 2012	21.61	21.75	21.42	21.60
1853	NASDAQ	PGJ	Wed, Apr 18, 2012	21.38	21.54	21.38	21.43
1852	NASDAQ	PGJ	Tue, Apr 17, 2012	21.39	21.57	21.39	21.49
1851	NASDAQ	PGJ	Mon, Apr 16, 2012	21.73	21.73	21.25	21.25
1850	NASDAQ	PGJ	Fri, Apr 13, 2012	21.60	21.66	21.44	21.54
1849	NASDAQ	PGJ	Thu, Apr 12, 2012	21.36	21.80	21.36	21.77
1848	NASDAQ	PGJ	Wed, Apr 11, 2012	21.20	21.28	21.17	21.23
1847	NASDAQ	PGJ	Tue, Apr 10, 2012	21.31	21.36	20.89	20.93
1846	NASDAQ	PGJ	Mon, Apr 9, 2012	21.23	21.39	21.14	21.31
1845	NASDAQ	PGJ	Thu, Apr 5, 2012	21.43	21.64	21.43	21.61
1844	NASDAQ	PGJ	Wed, Apr 4, 2012	21.52	21.53	21.24	21.38
1843	NASDAQ	PGJ	Tue, Apr 3, 2012	21.95	21.96	21.63	21.70
1842	NASDAQ	PGJ	Mon, Apr 2, 2012	21.50	21.86	21.50	21.83
1841	NASDAQ	PGJ	Fri, Mar 30, 2012	21.69	21.69	21.52	21.62
1840	NASDAQ	PGJ	Thu, Mar 29, 2012	21.46	21.50	21.25	21.46
1839	NASDAQ	PGJ	Wed, Mar 28, 2012	21.99	21.99	21.60	21.68
1838	NASDAQ	PGJ	Tue, Mar 27, 2012	22.14	22.26	22.10	22.10
1837	NASDAQ	PGJ	Mon, Mar 26, 2012	22.01	22.11	21.93	22.11
1836	NASDAQ	PGJ	Fri, Mar 23, 2012	21.72	21.88	21.63	21.88
1835	NASDAQ	PGJ	Thu, Mar 22, 2012	21.76	21.76	21.58	21.70
1834	NASDAQ	PGJ	Wed, Mar 21, 2012	21.88	22.02	21.83	21.93
1833	NASDAQ	PGJ	Tue, Mar 20, 2012	21.94	22.02	21.75	21.92
1832	NASDAQ	PGJ	Mon, Mar 19, 2012	22.11	22.34	22.08	22.23
1831	NASDAQ	PGJ	Fri, Mar 16, 2012	22.21	22.42	22.18	22.29
1830	NASDAQ	PGJ	Thu, Mar 15, 2012	22.27	22.37	22.15	22.31
1829	NASDAQ	PGJ	Wed, Mar 14, 2012	22.51	22.59	22.20	22.27
1828	NASDAQ	PGJ	Tue, Mar 13, 2012	22.45	22.76	22.38	22.76
1827	NASDAQ	PGJ	Mon, Mar 12, 2012	22.44	22.49	22.18	22.26
1826	NASDAQ	PGJ	Fri, Mar 9, 2012	22.34	22.49	22.34	22.38
1825	NASDAQ	PGJ	Thu, Mar 8, 2012	22.06	22.26	22.00	22.22
1824	NASDAQ	PGJ	Wed, Mar 7, 2012	21.75	21.85	21.65	21.81
1823	NASDAQ	PGJ	Tue, Mar 6, 2012	21.75	21.76	21.50	21.50
1822	NASDAQ	PGJ	Mon, Mar 5, 2012	22.60	22.60	22.28	22.29
1821	NASDAQ	PGJ	Fri, Mar 2, 2012	22.82	22.91	22.79	22.87
1820	NASDAQ	PGJ	Thu, Mar 1, 2012	22.61	22.83	22.61	22.74
1819	NASDAQ	PGJ	Wed, Feb 29, 2012	22.90	22.90	22.58	22.62
1818	NASDAQ	PGJ	Tue, Feb 28, 2012	22.54	22.80	22.54	22.71
1817	NASDAQ	PGJ	Mon, Feb 27, 2012	22.04	22.42	22.00	22.41
1816	NASDAQ	PGJ	Fri, Feb 24, 2012	22.49	22.60	22.46	22.48
1815	NASDAQ	PGJ	Thu, Feb 23, 2012	22.44	22.53	22.35	22.46
1814	NASDAQ	PGJ	Wed, Feb 22, 2012	22.44	22.56	22.32	22.50
1813	NASDAQ	PGJ	Tue, Feb 21, 2012	22.45	22.60	22.26	22.31
1812	NASDAQ	PGJ	Fri, Feb 17, 2012	22.75	22.75	22.58	22.67
1811	NASDAQ	PGJ	Thu, Feb 16, 2012	22.50	22.75	22.40	22.75
1810	NASDAQ	PGJ	Wed, Feb 15, 2012	22.77	22.85	22.51	22.54
1809	NASDAQ	PGJ	Tue, Feb 14, 2012	22.33	22.45	22.29	22.38
1808	NASDAQ	PGJ	Mon, Feb 13, 2012	22.56	22.57	22.42	22.49
1807	NASDAQ	PGJ	Fri, Feb 10, 2012	22.29	22.41	22.17	22.27
1806	NASDAQ	PGJ	Thu, Feb 9, 2012	22.63	22.83	22.52	22.74
1805	NASDAQ	PGJ	Wed, Feb 8, 2012	22.41	22.57	22.36	22.57
1804	NASDAQ	PGJ	Tue, Feb 7, 2012	22.10	22.30	22.00	22.14
1803	NASDAQ	PGJ	Mon, Feb 6, 2012	22.05	22.31	22.02	22.25
1802	NASDAQ	PGJ	Fri, Feb 3, 2012	22.50	22.72	22.50	22.69
1801	NASDAQ	PGJ	Thu, Feb 2, 2012	22.25	22.44	22.18	22.33
1800	NASDAQ	PGJ	Wed, Feb 1, 2012	22.00	22.18	21.94	22.07
1799	NASDAQ	PGJ	Tue, Jan 31, 2012	21.93	22.00	21.59	21.77
1798	NASDAQ	PGJ	Mon, Jan 30, 2012	21.73	21.80	21.57	21.76
1797	NASDAQ	PGJ	Fri, Jan 27, 2012	21.86	22.25	21.86	22.25
1796	NASDAQ	PGJ	Thu, Jan 26, 2012	21.98	22.20	21.75	21.85
1795	NASDAQ	PGJ	Wed, Jan 25, 2012	21.53	21.91	21.53	21.91
1794	NASDAQ	PGJ	Tue, Jan 24, 2012	21.50	21.81	21.44	21.68
1793	NASDAQ	PGJ	Mon, Jan 23, 2012	21.63	21.88	21.63	21.69
1792	NASDAQ	PGJ	Fri, Jan 20, 2012	21.38	21.65	21.36	21.65
1791	NASDAQ	PGJ	Thu, Jan 19, 2012	21.44	21.59	21.38	21.42
1790	NASDAQ	PGJ	Wed, Jan 18, 2012	21.00	21.38	21.00	21.31
1789	NASDAQ	PGJ	Tue, Jan 17, 2012	21.19	21.25	21.02	21.02
1788	NASDAQ	PGJ	Fri, Jan 13, 2012	20.84	20.92	20.74	20.92
1787	NASDAQ	PGJ	Thu, Jan 12, 2012	21.00	21.05	20.80	21.02
1786	NASDAQ	PGJ	Wed, Jan 11, 2012	20.61	20.95	20.61	20.93
1785	NASDAQ	PGJ	Tue, Jan 10, 2012	20.54	20.82	20.54	20.75
1784	NASDAQ	PGJ	Mon, Jan 9, 2012	20.17	20.25	20.06	20.17
1783	NASDAQ	PGJ	Fri, Jan 6, 2012	20.10	20.22	19.91	19.91
1782	NASDAQ	PGJ	Thu, Jan 5, 2012	20.17	20.29	20.00	20.26
1781	NASDAQ	PGJ	Wed, Jan 4, 2012	20.01	20.15	19.99	20.04
1780	NASDAQ	PGJ	Tue, Jan 3, 2012	19.97	20.40	19.97	20.36
1779	NASDAQ	PGJ	Fri, Dec 30, 2011	19.57	19.64	19.52	19.61
1778	NASDAQ	PGJ	Thu, Dec 29, 2011	19.56	19.59	19.40	19.55
1777	NASDAQ	PGJ	Wed, Dec 28, 2011	19.57	19.57	19.34	19.34
1776	NASDAQ	PGJ	Tue, Dec 27, 2011	19.76	19.80	19.60	19.61
1775	NASDAQ	PGJ	Fri, Dec 23, 2011	19.78	19.83	19.74	19.78
1774	NASDAQ	PGJ	Thu, Dec 22, 2011	19.38	19.73	19.38	19.69
1773	NASDAQ	PGJ	Wed, Dec 21, 2011	19.41	19.41	19.18	19.35
1772	NASDAQ	PGJ	Tue, Dec 20, 2011	19.38	19.60	19.26	19.55
1771	NASDAQ	PGJ	Mon, Dec 19, 2011	19.34	19.34	18.92	18.96
1770	NASDAQ	PGJ	Fri, Dec 16, 2011	19.50	19.62	19.27	19.42
1769	NASDAQ	PGJ	Thu, Dec 15, 2011	19.64	19.71	19.23	19.28
1768	NASDAQ	PGJ	Wed, Dec 14, 2011	19.81	19.86	19.52	19.54
1767	NASDAQ	PGJ	Tue, Dec 13, 2011	20.35	20.46	19.85	19.90
1766	NASDAQ	PGJ	Mon, Dec 12, 2011	20.33	20.35	20.04	20.22
1765	NASDAQ	PGJ	Fri, Dec 9, 2011	20.61	20.82	20.60	20.76
1764	NASDAQ	PGJ	Thu, Dec 8, 2011	20.83	20.90	20.46	20.48
1763	NASDAQ	PGJ	Wed, Dec 7, 2011	20.91	21.15	20.83	21.08
1762	NASDAQ	PGJ	Tue, Dec 6, 2011	21.17	21.20	20.96	21.02
1761	NASDAQ	PGJ	Mon, Dec 5, 2011	21.48	21.58	21.28	21.33
1760	NASDAQ	PGJ	Fri, Dec 2, 2011	21.28	21.47	21.15	21.16
1759	NASDAQ	PGJ	Thu, Dec 1, 2011	21.14	21.39	21.02	21.30
1758	NASDAQ	PGJ	Wed, Nov 30, 2011	21.07	21.30	21.06	21.28
1757	NASDAQ	PGJ	Tue, Nov 29, 2011	20.44	20.57	20.32	20.32
1756	NASDAQ	PGJ	Mon, Nov 28, 2011	20.54	20.68	20.29	20.40
1755	NASDAQ	PGJ	Fri, Nov 25, 2011	19.95	20.08	19.88	19.89
1754	NASDAQ	PGJ	Wed, Nov 23, 2011	20.17	20.19	19.75	19.75
1753	NASDAQ	PGJ	Tue, Nov 22, 2011	20.37	20.47	20.08	20.32
1752	NASDAQ	PGJ	Mon, Nov 21, 2011	20.69	20.69	20.06	20.24
1751	NASDAQ	PGJ	Fri, Nov 18, 2011	21.42	21.50	21.05	21.05
1750	NASDAQ	PGJ	Thu, Nov 17, 2011	21.67	21.75	21.04	21.04
1749	NASDAQ	PGJ	Wed, Nov 16, 2011	21.67	21.93	21.55	21.55
1748	NASDAQ	PGJ	Tue, Nov 15, 2011	22.01	22.14	21.84	22.01
1747	NASDAQ	PGJ	Mon, Nov 14, 2011	21.98	22.05	21.82	21.85
1746	NASDAQ	PGJ	Fri, Nov 11, 2011	22.05	22.20	21.96	22.10
1745	NASDAQ	PGJ	Thu, Nov 10, 2011	22.10	22.10	21.61	21.73
1744	NASDAQ	PGJ	Wed, Nov 9, 2011	22.09	22.16	21.62	21.62
1743	NASDAQ	PGJ	Tue, Nov 8, 2011	22.81	22.81	22.39	22.73
1742	NASDAQ	PGJ	Mon, Nov 7, 2011	22.58	22.65	22.25	22.55
1741	NASDAQ	PGJ	Fri, Nov 4, 2011	22.34	22.42	22.10	22.36
1740	NASDAQ	PGJ	Thu, Nov 3, 2011	22.31	22.43	21.90	22.39
1739	NASDAQ	PGJ	Wed, Nov 2, 2011	22.09	22.19	21.84	22.18
1738	NASDAQ	PGJ	Tue, Nov 1, 2011	21.37	21.56	21.16	21.31
1737	NASDAQ	PGJ	Mon, Oct 31, 2011	22.44	22.44	21.95	21.97
1736	NASDAQ	PGJ	Fri, Oct 28, 2011	22.51	22.95	22.51	22.76
1735	NASDAQ	PGJ	Thu, Oct 27, 2011	22.75	23.25	22.46	22.92
1734	NASDAQ	PGJ	Wed, Oct 26, 2011	21.80	21.81	21.25	21.74
1733	NASDAQ	PGJ	Tue, Oct 25, 2011	21.64	21.65	21.16	21.24
1732	NASDAQ	PGJ	Mon, Oct 24, 2011	21.02	21.78	20.97	21.72
1731	NASDAQ	PGJ	Fri, Oct 21, 2011	20.54	20.73	20.40	20.64
1730	NASDAQ	PGJ	Thu, Oct 20, 2011	20.21	20.37	20.00	20.28
1729	NASDAQ	PGJ	Wed, Oct 19, 2011	20.89	21.03	20.49	20.50
1728	NASDAQ	PGJ	Tue, Oct 18, 2011	20.77	21.10	20.26	21.04
1727	NASDAQ	PGJ	Mon, Oct 17, 2011	21.46	21.46	20.98	21.07
1726	NASDAQ	PGJ	Fri, Oct 14, 2011	21.37	21.54	21.22	21.44
1725	NASDAQ	PGJ	Thu, Oct 13, 2011	20.99	21.24	20.82	21.16
1724	NASDAQ	PGJ	Wed, Oct 12, 2011	20.91	21.35	20.80	21.16
1723	NASDAQ	PGJ	Tue, Oct 11, 2011	20.13	20.60	20.13	20.46
1722	NASDAQ	PGJ	Mon, Oct 10, 2011	19.79	20.33	19.79	20.32
1721	NASDAQ	PGJ	Fri, Oct 7, 2011	20.10	20.14	19.48	19.67
1720	NASDAQ	PGJ	Thu, Oct 6, 2011	19.34	20.13	19.34	20.13
1719	NASDAQ	PGJ	Wed, Oct 5, 2011	18.84	19.41	18.71	19.41
1718	NASDAQ	PGJ	Tue, Oct 4, 2011	18.07	18.91	17.87	18.87
1717	NASDAQ	PGJ	Mon, Oct 3, 2011	19.06	19.24	18.37	18.37
1716	NASDAQ	PGJ	Fri, Sep 30, 2011	19.60	19.92	19.33	19.33
1715	NASDAQ	PGJ	Thu, Sep 29, 2011	20.76	20.77	19.82	20.02
1714	NASDAQ	PGJ	Wed, Sep 28, 2011	21.03	21.13	20.33	20.37
1713	NASDAQ	PGJ	Tue, Sep 27, 2011	21.09	21.44	21.02	21.07
1712	NASDAQ	PGJ	Mon, Sep 26, 2011	20.39	20.53	19.87	20.48
1711	NASDAQ	PGJ	Fri, Sep 23, 2011	20.21	20.57	20.21	20.50
1710	NASDAQ	PGJ	Thu, Sep 22, 2011	20.57	20.62	19.86	20.04
1709	NASDAQ	PGJ	Wed, Sep 21, 2011	22.04	22.25	21.39	21.39
1708	NASDAQ	PGJ	Tue, Sep 20, 2011	22.64	22.68	22.11	22.12
1707	NASDAQ	PGJ	Mon, Sep 19, 2011	22.56	22.70	22.32	22.62
1706	NASDAQ	PGJ	Fri, Sep 16, 2011	23.14	23.21	22.95	23.04
1705	NASDAQ	PGJ	Thu, Sep 15, 2011	23.31	23.31	23.07	23.26
1704	NASDAQ	PGJ	Wed, Sep 14, 2011	22.95	23.34	22.77	23.18
1703	NASDAQ	PGJ	Tue, Sep 13, 2011	22.88	23.02	22.78	22.87
1702	NASDAQ	PGJ	Mon, Sep 12, 2011	22.59	22.91	22.45	22.79
1701	NASDAQ	PGJ	Fri, Sep 9, 2011	23.39	23.39	22.87	22.94
1700	NASDAQ	PGJ	Thu, Sep 8, 2011	23.36	23.79	23.36	23.54
1699	NASDAQ	PGJ	Wed, Sep 7, 2011	23.48	23.78	23.48	23.72
1698	NASDAQ	PGJ	Tue, Sep 6, 2011	22.81	23.22	22.73	23.18
1697	NASDAQ	PGJ	Fri, Sep 2, 2011	23.31	23.60	23.24	23.42
1696	NASDAQ	PGJ	Thu, Sep 1, 2011	24.23	24.31	23.94	23.94
1695	NASDAQ	PGJ	Wed, Aug 31, 2011	24.41	24.47	24.10	24.29
1694	NASDAQ	PGJ	Tue, Aug 30, 2011	23.62	24.17	23.55	24.06
1693	NASDAQ	PGJ	Mon, Aug 29, 2011	23.24	23.68	23.24	23.64
1692	NASDAQ	PGJ	Fri, Aug 26, 2011	22.51	23.10	22.35	23.03
1691	NASDAQ	PGJ	Thu, Aug 25, 2011	23.17	23.30	22.78	22.88
1690	NASDAQ	PGJ	Wed, Aug 24, 2011	22.94	23.06	22.72	22.95
1689	NASDAQ	PGJ	Tue, Aug 23, 2011	22.56	23.00	22.36	23.00
1688	NASDAQ	PGJ	Mon, Aug 22, 2011	22.51	22.55	22.00	22.00
1687	NASDAQ	PGJ	Fri, Aug 19, 2011	22.27	22.92	22.25	22.25
1686	NASDAQ	PGJ	Thu, Aug 18, 2011	23.06	23.06	22.42	22.57
1685	NASDAQ	PGJ	Wed, Aug 17, 2011	23.77	23.95	23.50	23.62
1684	NASDAQ	PGJ	Tue, Aug 16, 2011	23.85	23.94	23.51	23.68
1683	NASDAQ	PGJ	Mon, Aug 15, 2011	24.07	24.25	24.00	24.25
1682	NASDAQ	PGJ	Fri, Aug 12, 2011	23.73	23.87	23.55	23.61
1681	NASDAQ	PGJ	Thu, Aug 11, 2011	22.83	23.74	22.78	23.60
1680	NASDAQ	PGJ	Wed, Aug 10, 2011	22.39	23.10	22.38	22.56
1679	NASDAQ	PGJ	Tue, Aug 9, 2011	22.32	23.34	21.84	23.23
1678	NASDAQ	PGJ	Mon, Aug 8, 2011	22.70	22.98	21.88	21.88
1677	NASDAQ	PGJ	Fri, Aug 5, 2011	24.11	24.17	23.04	23.77
1676	NASDAQ	PGJ	Thu, Aug 4, 2011	24.76	24.95	24.00	24.02
1675	NASDAQ	PGJ	Wed, Aug 3, 2011	25.50	25.53	24.79	25.38
1674	NASDAQ	PGJ	Tue, Aug 2, 2011	26.07	26.16	25.44	25.47
1673	NASDAQ	PGJ	Mon, Aug 1, 2011	26.84	26.84	26.13	26.24
1672	NASDAQ	PGJ	Fri, Jul 29, 2011	26.26	26.49	26.02	26.42
1671	NASDAQ	PGJ	Thu, Jul 28, 2011	26.55	26.68	26.38	26.47
1670	NASDAQ	PGJ	Wed, Jul 27, 2011	26.84	26.84	26.32	26.39
1669	NASDAQ	PGJ	Tue, Jul 26, 2011	26.91	26.96	26.79	26.86
1668	NASDAQ	PGJ	Mon, Jul 25, 2011	26.38	26.68	26.31	26.58
1667	NASDAQ	PGJ	Fri, Jul 22, 2011	26.45	26.66	26.42	26.56
1666	NASDAQ	PGJ	Thu, Jul 21, 2011	26.44	26.64	26.13	26.35
1665	NASDAQ	PGJ	Wed, Jul 20, 2011	26.50	26.57	26.40	26.52
1664	NASDAQ	PGJ	Tue, Jul 19, 2011	26.26	26.47	26.26	26.45
1663	NASDAQ	PGJ	Mon, Jul 18, 2011	26.18	26.27	25.87	26.04
1662	NASDAQ	PGJ	Fri, Jul 15, 2011	26.41	26.50	26.14	26.35
1661	NASDAQ	PGJ	Thu, Jul 14, 2011	26.15	26.30	25.88	25.90
1660	NASDAQ	PGJ	Wed, Jul 13, 2011	25.85	26.30	25.85	26.09
1659	NASDAQ	PGJ	Tue, Jul 12, 2011	25.65	25.81	25.50	25.57
1658	NASDAQ	PGJ	Mon, Jul 11, 2011	26.32	26.38	25.87	25.91
1657	NASDAQ	PGJ	Fri, Jul 8, 2011	26.57	26.60	26.35	26.55
1656	NASDAQ	PGJ	Thu, Jul 7, 2011	26.66	26.77	26.66	26.71
1655	NASDAQ	PGJ	Wed, Jul 6, 2011	26.51	26.58	26.35	26.49
1654	NASDAQ	PGJ	Tue, Jul 5, 2011	26.52	26.73	26.49	26.71
1653	NASDAQ	PGJ	Fri, Jul 1, 2011	26.15	26.61	26.07	26.56
1652	NASDAQ	PGJ	Thu, Jun 30, 2011	25.76	26.27	25.76	26.27
1651	NASDAQ	PGJ	Wed, Jun 29, 2011	25.71	25.78	25.56	25.74
1650	NASDAQ	PGJ	Tue, Jun 28, 2011	25.31	25.77	25.31	25.74
1649	NASDAQ	PGJ	Mon, Jun 27, 2011	25.15	25.40	25.01	25.40
1648	NASDAQ	PGJ	Fri, Jun 24, 2011	24.90	25.10	24.81	24.89
1647	NASDAQ	PGJ	Thu, Jun 23, 2011	24.37	24.79	24.24	24.78
1646	NASDAQ	PGJ	Wed, Jun 22, 2011	24.91	24.91	24.54	24.57
1645	NASDAQ	PGJ	Tue, Jun 21, 2011	24.23	24.84	24.23	24.82
1644	NASDAQ	PGJ	Mon, Jun 20, 2011	23.77	24.14	23.75	24.00
1643	NASDAQ	PGJ	Fri, Jun 17, 2011	24.18	24.22	23.94	23.95
1642	NASDAQ	PGJ	Thu, Jun 16, 2011	24.46	24.72	24.10	24.28
1641	NASDAQ	PGJ	Wed, Jun 15, 2011	24.93	25.00	24.40	24.61
1640	NASDAQ	PGJ	Tue, Jun 14, 2011	24.86	25.24	24.86	25.16
1639	NASDAQ	PGJ	Mon, Jun 13, 2011	24.87	24.96	24.45	24.57
1638	NASDAQ	PGJ	Fri, Jun 10, 2011	25.12	25.27	24.61	24.72
1637	NASDAQ	PGJ	Thu, Jun 9, 2011	25.29	25.39	25.15	25.31
1636	NASDAQ	PGJ	Wed, Jun 8, 2011	25.74	25.78	25.22	25.26
1635	NASDAQ	PGJ	Tue, Jun 7, 2011	26.14	26.14	25.67	25.76
1634	NASDAQ	PGJ	Mon, Jun 6, 2011	26.21	26.36	25.65	25.67
1633	NASDAQ	PGJ	Fri, Jun 3, 2011	26.50	26.75	26.24	26.24
1632	NASDAQ	PGJ	Thu, Jun 2, 2011	26.91	27.09	26.80	27.01
1631	NASDAQ	PGJ	Wed, Jun 1, 2011	27.24	27.29	26.78	26.78
1630	NASDAQ	PGJ	Tue, May 31, 2011	27.40	27.50	27.18	27.31
1629	NASDAQ	PGJ	Fri, May 27, 2011	26.74	26.95	26.70	26.79
1628	NASDAQ	PGJ	Thu, May 26, 2011	26.39	26.54	26.24	26.49
1627	NASDAQ	PGJ	Wed, May 25, 2011	26.31	26.59	26.31	26.38
1626	NASDAQ	PGJ	Tue, May 24, 2011	26.49	26.55	26.23	26.28
1625	NASDAQ	PGJ	Mon, May 23, 2011	26.60	26.64	26.22	26.29
1624	NASDAQ	PGJ	Fri, May 20, 2011	27.26	27.34	27.07	27.15
1623	NASDAQ	PGJ	Thu, May 19, 2011	27.38	27.48	27.24	27.35
1622	NASDAQ	PGJ	Wed, May 18, 2011	27.08	27.36	27.08	27.33
1621	NASDAQ	PGJ	Tue, May 17, 2011	26.88	26.99	26.72	26.96
1620	NASDAQ	PGJ	Mon, May 16, 2011	27.09	27.52	26.95	26.99
1619	NASDAQ	PGJ	Fri, May 13, 2011	27.78	27.85	27.26	27.32
1618	NASDAQ	PGJ	Thu, May 12, 2011	27.74	27.97	27.55	27.79
1617	NASDAQ	PGJ	Wed, May 11, 2011	28.14	28.24	27.71	27.89
1616	NASDAQ	PGJ	Tue, May 10, 2011	28.19	28.30	28.18	28.27
1615	NASDAQ	PGJ	Mon, May 9, 2011	28.12	28.21	27.97	28.20
1614	NASDAQ	PGJ	Fri, May 6, 2011	28.05	28.24	27.85	27.96
1613	NASDAQ	PGJ	Thu, May 5, 2011	27.48	27.90	27.45	27.62
1612	NASDAQ	PGJ	Wed, May 4, 2011	27.90	27.94	27.58	27.82
1611	NASDAQ	PGJ	Tue, May 3, 2011	28.66	28.78	27.93	28.05
1610	NASDAQ	PGJ	Mon, May 2, 2011	28.92	29.14	28.82	28.82
1609	NASDAQ	PGJ	Fri, Apr 29, 2011	28.72	28.98	28.72	28.91
1608	NASDAQ	PGJ	Thu, Apr 28, 2011	28.72	28.82	28.63	28.82
1607	NASDAQ	PGJ	Wed, Apr 27, 2011	29.02	29.02	28.56	28.90
1606	NASDAQ	PGJ	Tue, Apr 26, 2011	29.29	29.29	28.98	29.05
1605	NASDAQ	PGJ	Mon, Apr 25, 2011	29.33	29.29	29.08	29.22
1604	NASDAQ	PGJ	Thu, Apr 21, 2011	29.29	29.29	29.05	29.26
1603	NASDAQ	PGJ	Wed, Apr 20, 2011	29.23	29.33	29.04	29.17
1602	NASDAQ	PGJ	Tue, Apr 19, 2011	28.52	28.89	28.52	28.89
1601	NASDAQ	PGJ	Mon, Apr 18, 2011	28.27	28.60	28.05	28.55
1600	NASDAQ	PGJ	Fri, Apr 15, 2011	28.70	28.88	28.66	28.82
1599	NASDAQ	PGJ	Thu, Apr 14, 2011	28.57	28.70	28.40	28.66
1598	NASDAQ	PGJ	Wed, Apr 13, 2011	28.53	28.60	28.39	28.50
1597	NASDAQ	PGJ	Tue, Apr 12, 2011	28.56	28.56	28.01	28.05
1596	NASDAQ	PGJ	Mon, Apr 11, 2011	28.94	29.00	28.54	28.61
1595	NASDAQ	PGJ	Fri, Apr 8, 2011	28.80	28.92	28.57	28.69
1594	NASDAQ	PGJ	Thu, Apr 7, 2011	28.58	28.73	28.42	28.63
1593	NASDAQ	PGJ	Wed, Apr 6, 2011	28.59	28.76	28.36	28.50
1592	NASDAQ	PGJ	Tue, Apr 5, 2011	28.61	28.61	28.40	28.49
1591	NASDAQ	PGJ	Mon, Apr 4, 2011	28.39	28.59	28.36	28.59
1590	NASDAQ	PGJ	Fri, Apr 1, 2011	28.17	28.29	28.11	28.21
1589	NASDAQ	PGJ	Thu, Mar 31, 2011	27.76	27.88	27.73	27.83
1588	NASDAQ	PGJ	Wed, Mar 30, 2011	27.72	27.79	27.68	27.72
1587	NASDAQ	PGJ	Tue, Mar 29, 2011	27.27	27.51	27.27	27.48
1586	NASDAQ	PGJ	Mon, Mar 28, 2011	27.33	27.37	27.20	27.20
1585	NASDAQ	PGJ	Fri, Mar 25, 2011	27.26	27.49	27.27	27.36
1584	NASDAQ	PGJ	Thu, Mar 24, 2011	27.46	27.46	27.06	27.34
1583	NASDAQ	PGJ	Wed, Mar 23, 2011	26.86	27.20	26.79	27.14
1582	NASDAQ	PGJ	Tue, Mar 22, 2011	26.80	26.91	26.65	26.72
1581	NASDAQ	PGJ	Mon, Mar 21, 2011	26.50	26.71	26.40	26.67
1580	NASDAQ	PGJ	Fri, Mar 18, 2011	26.27	26.32	26.05	26.07
1579	NASDAQ	PGJ	Thu, Mar 17, 2011	26.35	26.50	26.22	26.26
1578	NASDAQ	PGJ	Wed, Mar 16, 2011	26.57	26.76	26.00	26.14
1577	NASDAQ	PGJ	Tue, Mar 15, 2011	26.08	26.85	25.94	26.75
1576	NASDAQ	PGJ	Mon, Mar 14, 2011	27.07	27.21	26.93	27.17
1575	NASDAQ	PGJ	Fri, Mar 11, 2011	26.80	27.18	26.77	27.14
1574	NASDAQ	PGJ	Thu, Mar 10, 2011	27.08	27.18	26.88	27.00
1573	NASDAQ	PGJ	Wed, Mar 9, 2011	27.46	27.58	27.35	27.48
1572	NASDAQ	PGJ	Tue, Mar 8, 2011	27.31	27.62	27.20	27.51
1571	NASDAQ	PGJ	Mon, Mar 7, 2011	27.49	27.58	26.95	27.09
1570	NASDAQ	PGJ	Fri, Mar 4, 2011	27.60	27.60	27.26	27.46
1569	NASDAQ	PGJ	Thu, Mar 3, 2011	27.18	27.45	27.17	27.44
1568	NASDAQ	PGJ	Wed, Mar 2, 2011	26.88	27.11	26.88	26.99
1567	NASDAQ	PGJ	Tue, Mar 1, 2011	27.27	27.29	26.87	26.98
1566	NASDAQ	PGJ	Mon, Feb 28, 2011	27.45	27.46	27.10	27.23
1565	NASDAQ	PGJ	Fri, Feb 25, 2011	26.94	27.12	26.92	27.12
1564	NASDAQ	PGJ	Thu, Feb 24, 2011	26.46	26.71	26.14	26.66
1563	NASDAQ	PGJ	Wed, Feb 23, 2011	26.77	26.98	26.30	26.57
1562	NASDAQ	PGJ	Tue, Feb 22, 2011	27.20	27.36	26.83	26.89
1561	NASDAQ	PGJ	Fri, Feb 18, 2011	28.10	28.14	27.88	27.93
1560	NASDAQ	PGJ	Thu, Feb 17, 2011	27.84	28.02	27.84	28.00
1559	NASDAQ	PGJ	Wed, Feb 16, 2011	27.73	27.96	27.72	27.91
1558	NASDAQ	PGJ	Tue, Feb 15, 2011	27.58	27.75	27.54	27.65
1557	NASDAQ	PGJ	Mon, Feb 14, 2011	27.74	27.90	27.74	27.78
1556	NASDAQ	PGJ	Fri, Feb 11, 2011	27.32	27.71	27.31	27.63
1555	NASDAQ	PGJ	Thu, Feb 10, 2011	26.94	27.41	26.86	27.41
1554	NASDAQ	PGJ	Wed, Feb 9, 2011	27.51	27.57	27.27	27.36
1553	NASDAQ	PGJ	Tue, Feb 8, 2011	27.80	27.90	27.71	27.90
1552	NASDAQ	PGJ	Mon, Feb 7, 2011	27.57	27.90	27.57	27.74
1551	NASDAQ	PGJ	Fri, Feb 4, 2011	27.82	27.90	27.65	27.81
1550	NASDAQ	PGJ	Thu, Feb 3, 2011	27.95	27.97	27.75	27.87
1549	NASDAQ	PGJ	Wed, Feb 2, 2011	27.75	28.02	27.75	27.95
1548	NASDAQ	PGJ	Tue, Feb 1, 2011	27.64	27.94	27.64	27.89
1547	NASDAQ	PGJ	Mon, Jan 31, 2011	27.47	27.47	27.19	27.33
1546	NASDAQ	PGJ	Fri, Jan 28, 2011	27.73	27.73	26.97	27.00
1545	NASDAQ	PGJ	Thu, Jan 27, 2011	27.61	27.75	27.55	27.62
1544	NASDAQ	PGJ	Wed, Jan 26, 2011	27.36	27.50	27.30	27.46
1543	NASDAQ	PGJ	Tue, Jan 25, 2011	27.29	27.29	27.05	27.19
1542	NASDAQ	PGJ	Mon, Jan 24, 2011	27.20	27.45	27.14	27.42
1541	NASDAQ	PGJ	Fri, Jan 21, 2011	27.75	27.75	27.29	27.30
1540	NASDAQ	PGJ	Thu, Jan 20, 2011	27.70	27.72	27.21	27.45
1539	NASDAQ	PGJ	Wed, Jan 19, 2011	28.21	28.30	27.77	27.81
1538	NASDAQ	PGJ	Tue, Jan 18, 2011	27.70	28.03	27.70	28.00
1537	NASDAQ	PGJ	Fri, Jan 14, 2011	27.78	27.83	27.71	27.80
1536	NASDAQ	PGJ	Thu, Jan 13, 2011	28.29	28.29	27.82	27.95
1535	NASDAQ	PGJ	Wed, Jan 12, 2011	28.06	28.12	27.98	28.04
1534	NASDAQ	PGJ	Tue, Jan 11, 2011	27.60	27.77	27.55	27.69
1533	NASDAQ	PGJ	Mon, Jan 10, 2011	27.25	27.31	27.06	27.30
1532	NASDAQ	PGJ	Fri, Jan 7, 2011	27.34	27.45	27.01	27.29
1531	NASDAQ	PGJ	Thu, Jan 6, 2011	27.40	27.52	27.31	27.37
1530	NASDAQ	PGJ	Wed, Jan 5, 2011	27.11	27.48	27.11	27.46
1529	NASDAQ	PGJ	Tue, Jan 4, 2011	27.45	27.45	27.00	27.25
1528	NASDAQ	PGJ	Mon, Jan 3, 2011	26.98	27.22	26.98	27.10
1527	NASDAQ	PGJ	Fri, Dec 31, 2010	26.67	26.70	26.51	26.64
1526	NASDAQ	PGJ	Thu, Dec 30, 2010	26.41	26.56	26.41	26.51
1525	NASDAQ	PGJ	Wed, Dec 29, 2010	26.35	26.44	26.35	26.40
1524	NASDAQ	PGJ	Tue, Dec 28, 2010	26.34	26.35	26.17	26.27
1523	NASDAQ	PGJ	Mon, Dec 27, 2010	26.54	26.54	26.23	26.41
1522	NASDAQ	PGJ	Thu, Dec 23, 2010	26.55	26.58	26.45	26.56
1521	NASDAQ	PGJ	Wed, Dec 22, 2010	26.61	26.70	26.58	26.70
1520	NASDAQ	PGJ	Tue, Dec 21, 2010	26.47	26.60	26.30	26.54
1519	NASDAQ	PGJ	Mon, Dec 20, 2010	26.23	26.23	25.95	26.07
1518	NASDAQ	PGJ	Fri, Dec 17, 2010	26.01	26.15	25.94	26.11
1517	NASDAQ	PGJ	Thu, Dec 16, 2010	26.20	26.26	26.02	26.12
1516	NASDAQ	PGJ	Wed, Dec 15, 2010	26.49	26.68	26.20	26.29
1515	NASDAQ	PGJ	Tue, Dec 14, 2010	27.05	27.05	26.62	26.71
1514	NASDAQ	PGJ	Mon, Dec 13, 2010	27.10	27.21	26.91	26.94
1513	NASDAQ	PGJ	Fri, Dec 10, 2010	26.88	26.94	26.80	26.91
1512	NASDAQ	PGJ	Thu, Dec 9, 2010	26.86	26.92	26.76	26.85
1511	NASDAQ	PGJ	Wed, Dec 8, 2010	27.12	27.12	26.72	26.77
1510	NASDAQ	PGJ	Tue, Dec 7, 2010	27.60	27.63	27.15	27.15
1509	NASDAQ	PGJ	Mon, Dec 6, 2010	27.20	27.29	27.13	27.22
1508	NASDAQ	PGJ	Fri, Dec 3, 2010	27.12	27.37	27.12	27.33
1507	NASDAQ	PGJ	Thu, Dec 2, 2010	27.15	27.40	27.10	27.30
1506	NASDAQ	PGJ	Wed, Dec 1, 2010	27.11	27.21	27.01	27.07
1505	NASDAQ	PGJ	Tue, Nov 30, 2010	26.90	26.90	26.61	26.65
1504	NASDAQ	PGJ	Mon, Nov 29, 2010	27.07	27.18	26.83	27.10
1503	NASDAQ	PGJ	Fri, Nov 26, 2010	26.97	27.06	26.93	27.00
1502	NASDAQ	PGJ	Wed, Nov 24, 2010	26.87	27.25	26.87	27.23
1501	NASDAQ	PGJ	Tue, Nov 23, 2010	26.89	26.89	26.60	26.70
1500	NASDAQ	PGJ	Mon, Nov 22, 2010	27.22	27.42	27.04	27.30
1499	NASDAQ	PGJ	Fri, Nov 19, 2010	27.35	27.35	27.04	27.30
1498	NASDAQ	PGJ	Thu, Nov 18, 2010	27.46	27.60	27.36	27.43
1497	NASDAQ	PGJ	Wed, Nov 17, 2010	26.88	27.09	26.77	26.95
1496	NASDAQ	PGJ	Tue, Nov 16, 2010	27.46	27.46	26.87	26.91
1495	NASDAQ	PGJ	Mon, Nov 15, 2010	27.92	28.07	27.75	27.75
1494	NASDAQ	PGJ	Fri, Nov 12, 2010	28.48	28.54	27.91	28.01
1493	NASDAQ	PGJ	Thu, Nov 11, 2010	28.83	28.97	28.57	28.97
1492	NASDAQ	PGJ	Wed, Nov 10, 2010	28.53	28.76	28.24	28.73
1491	NASDAQ	PGJ	Tue, Nov 9, 2010	29.20	29.21	28.42	28.47
1490	NASDAQ	PGJ	Mon, Nov 8, 2010	28.97	29.10	28.71	29.09
1489	NASDAQ	PGJ	Fri, Nov 5, 2010	28.76	28.83	28.62	28.75
1488	NASDAQ	PGJ	Thu, Nov 4, 2010	28.63	28.77	28.53	28.68
1487	NASDAQ	PGJ	Wed, Nov 3, 2010	28.18	28.29	27.88	28.28
1486	NASDAQ	PGJ	Tue, Nov 2, 2010	28.04	28.05	27.83	28.02
1485	NASDAQ	PGJ	Mon, Nov 1, 2010	28.13	28.13	27.77	27.85
1484	NASDAQ	PGJ	Fri, Oct 29, 2010	27.63	27.75	27.50	27.75
1483	NASDAQ	PGJ	Thu, Oct 28, 2010	27.75	27.90	27.64	27.82
1482	NASDAQ	PGJ	Wed, Oct 27, 2010	27.75	28.03	27.52	27.78
1481	NASDAQ	PGJ	Tue, Oct 26, 2010	28.32	28.43	28.12	28.37
1480	NASDAQ	PGJ	Mon, Oct 25, 2010	28.31	28.43	28.19	28.31
1479	NASDAQ	PGJ	Fri, Oct 22, 2010	27.65	27.73	27.41	27.70
1478	NASDAQ	PGJ	Thu, Oct 21, 2010	27.76	27.97	27.40	27.69
1477	NASDAQ	PGJ	Wed, Oct 20, 2010	27.48	27.89	27.48	27.77
1476	NASDAQ	PGJ	Tue, Oct 19, 2010	27.92	27.92	27.20	27.34
1475	NASDAQ	PGJ	Mon, Oct 18, 2010	27.90	28.17	27.80	28.14
1474	NASDAQ	PGJ	Fri, Oct 15, 2010	28.21	28.34	27.85	28.04
1473	NASDAQ	PGJ	Thu, Oct 14, 2010	27.85	28.08	27.75	27.91
1472	NASDAQ	PGJ	Wed, Oct 13, 2010	27.59	28.04	27.59	27.96
1471	NASDAQ	PGJ	Tue, Oct 12, 2010	27.23	27.38	27.09	27.36
1470	NASDAQ	PGJ	Mon, Oct 11, 2010	27.07	27.45	27.06	27.40
1469	NASDAQ	PGJ	Fri, Oct 8, 2010	26.70	26.93	26.57	26.91
1468	NASDAQ	PGJ	Thu, Oct 7, 2010	26.71	26.74	26.45	26.60
1467	NASDAQ	PGJ	Wed, Oct 6, 2010	26.90	26.95	26.64	26.71
1466	NASDAQ	PGJ	Tue, Oct 5, 2010	26.62	27.00	26.60	26.93
1465	NASDAQ	PGJ	Mon, Oct 4, 2010	26.59	26.72	26.30	26.44
1464	NASDAQ	PGJ	Fri, Oct 1, 2010	26.50	26.52	26.29	26.42
1463	NASDAQ	PGJ	Thu, Sep 30, 2010	26.34	26.48	26.04	26.26
1462	NASDAQ	PGJ	Wed, Sep 29, 2010	26.19	26.35	26.12	26.32
1461	NASDAQ	PGJ	Tue, Sep 28, 2010	26.02	26.14	25.73	26.08
1460	NASDAQ	PGJ	Mon, Sep 27, 2010	25.88	26.16	25.88	26.05
1459	NASDAQ	PGJ	Fri, Sep 24, 2010	25.55	25.86	25.55	25.83
1458	NASDAQ	PGJ	Thu, Sep 23, 2010	25.29	25.51	25.13	25.30
1457	NASDAQ	PGJ	Wed, Sep 22, 2010	25.42	25.50	25.24	25.39
1456	NASDAQ	PGJ	Tue, Sep 21, 2010	25.40	25.50	25.27	25.38
1455	NASDAQ	PGJ	Mon, Sep 20, 2010	25.00	25.36	24.98	25.35
1454	NASDAQ	PGJ	Fri, Sep 17, 2010	25.00	25.00	24.78	24.87
1453	NASDAQ	PGJ	Thu, Sep 16, 2010	24.64	24.92	24.64	24.92
1452	NASDAQ	PGJ	Wed, Sep 15, 2010	24.77	24.85	24.64	24.82
1451	NASDAQ	PGJ	Tue, Sep 14, 2010	24.75	25.00	24.71	24.89
1450	NASDAQ	PGJ	Mon, Sep 13, 2010	24.66	24.88	24.65	24.83
1449	NASDAQ	PGJ	Fri, Sep 10, 2010	24.38	24.38	24.23	24.28
1448	NASDAQ	PGJ	Thu, Sep 9, 2010	24.59	24.59	24.22	24.27
1447	NASDAQ	PGJ	Wed, Sep 8, 2010	24.11	24.34	24.11	24.25
1446	NASDAQ	PGJ	Tue, Sep 7, 2010	24.54	24.54	24.12	24.14
1445	NASDAQ	PGJ	Fri, Sep 3, 2010	24.40	24.58	24.34	24.47
1444	NASDAQ	PGJ	Thu, Sep 2, 2010	24.04	24.27	24.04	24.27
1443	NASDAQ	PGJ	Wed, Sep 1, 2010	23.70	24.09	23.66	24.04
1442	NASDAQ	PGJ	Tue, Aug 31, 2010	23.35	23.56	23.25	23.40
1441	NASDAQ	PGJ	Mon, Aug 30, 2010	23.68	23.70	23.35	23.35
1440	NASDAQ	PGJ	Fri, Aug 27, 2010	23.45	23.75	23.22	23.73
1439	NASDAQ	PGJ	Thu, Aug 26, 2010	23.57	23.59	23.26	23.27
1438	NASDAQ	PGJ	Wed, Aug 25, 2010	23.36	23.45	23.07	23.40
1437	NASDAQ	PGJ	Tue, Aug 24, 2010	23.53	23.60	23.28	23.45
1436	NASDAQ	PGJ	Mon, Aug 23, 2010	24.11	24.14	23.80	23.82
1435	NASDAQ	PGJ	Fri, Aug 20, 2010	24.04	24.15	23.93	24.15
1434	NASDAQ	PGJ	Thu, Aug 19, 2010	24.33	24.34	23.96	24.10
1433	NASDAQ	PGJ	Wed, Aug 18, 2010	24.25	24.34	24.13	24.20
1432	NASDAQ	PGJ	Tue, Aug 17, 2010	24.25	24.35	24.08	24.25
1431	NASDAQ	PGJ	Mon, Aug 16, 2010	23.82	24.10	23.82	24.02
1430	NASDAQ	PGJ	Fri, Aug 13, 2010	23.74	23.91	23.74	23.82
1429	NASDAQ	PGJ	Thu, Aug 12, 2010	23.43	23.79	23.40	23.69
1428	NASDAQ	PGJ	Wed, Aug 11, 2010	24.01	24.01	23.64	23.64
1427	NASDAQ	PGJ	Tue, Aug 10, 2010	24.34	24.60	24.28	24.50
1426	NASDAQ	PGJ	Mon, Aug 9, 2010	24.91	25.00	24.88	24.96
1425	NASDAQ	PGJ	Fri, Aug 6, 2010	24.78	24.90	24.55	24.88
1424	NASDAQ	PGJ	Thu, Aug 5, 2010	24.69	24.89	24.67	24.86
1423	NASDAQ	PGJ	Wed, Aug 4, 2010	24.68	24.89	24.65	24.89
1422	NASDAQ	PGJ	Tue, Aug 3, 2010	24.62	24.73	24.42	24.63
1421	NASDAQ	PGJ	Mon, Aug 2, 2010	24.54	24.86	24.54	24.82
1420	NASDAQ	PGJ	Fri, Jul 30, 2010	23.87	24.28	23.84	24.28
1419	NASDAQ	PGJ	Thu, Jul 29, 2010	24.05	24.19	23.78	23.93
1418	NASDAQ	PGJ	Wed, Jul 28, 2010	24.09	24.18	23.98	24.09
1417	NASDAQ	PGJ	Tue, Jul 27, 2010	24.44	24.44	24.08	24.16
1416	NASDAQ	PGJ	Mon, Jul 26, 2010	24.07	24.33	24.03	24.29
1415	NASDAQ	PGJ	Fri, Jul 23, 2010	23.86	24.16	23.74	24.15
1414	NASDAQ	PGJ	Thu, Jul 22, 2010	23.67	23.91	23.67	23.91
1413	NASDAQ	PGJ	Wed, Jul 21, 2010	23.66	23.66	23.16	23.21
1412	NASDAQ	PGJ	Tue, Jul 20, 2010	22.73	23.38	22.72	23.38
1411	NASDAQ	PGJ	Mon, Jul 19, 2010	22.73	22.87	22.60	22.81
1410	NASDAQ	PGJ	Fri, Jul 16, 2010	22.87	23.02	22.58	22.64
1409	NASDAQ	PGJ	Thu, Jul 15, 2010	23.12	23.15	22.82	23.15
1408	NASDAQ	PGJ	Wed, Jul 14, 2010	23.27	23.40	23.19	23.29
1407	NASDAQ	PGJ	Tue, Jul 13, 2010	23.38	23.50	23.32	23.43
1406	NASDAQ	PGJ	Mon, Jul 12, 2010	23.30	23.48	23.08	23.16
1405	NASDAQ	PGJ	Fri, Jul 9, 2010	23.09	23.33	23.08	23.33
1404	NASDAQ	PGJ	Thu, Jul 8, 2010	22.87	23.02	22.69	22.98
1403	NASDAQ	PGJ	Wed, Jul 7, 2010	22.35	22.99	22.35	22.95
1402	NASDAQ	PGJ	Tue, Jul 6, 2010	22.99	23.01	22.34	22.47
1401	NASDAQ	PGJ	Fri, Jul 2, 2010	22.47	22.64	22.31	22.44
1400	NASDAQ	PGJ	Thu, Jul 1, 2010	22.56	22.66	21.99	22.58
1399	NASDAQ	PGJ	Wed, Jun 30, 2010	22.71	22.89	22.50	22.56
1398	NASDAQ	PGJ	Tue, Jun 29, 2010	22.95	22.97	22.40	22.48
1397	NASDAQ	PGJ	Mon, Jun 28, 2010	23.71	23.89	23.67	23.70
1396	NASDAQ	PGJ	Fri, Jun 25, 2010	23.53	23.81	23.45	23.76
1395	NASDAQ	PGJ	Thu, Jun 24, 2010	23.80	23.80	23.47	23.49
1394	NASDAQ	PGJ	Wed, Jun 23, 2010	24.03	24.06	23.66	23.92
1393	NASDAQ	PGJ	Tue, Jun 22, 2010	24.23	24.28	23.75	23.85
1392	NASDAQ	PGJ	Mon, Jun 21, 2010	24.39	24.57	24.10	24.24
1391	NASDAQ	PGJ	Fri, Jun 18, 2010	23.50	23.68	23.45	23.59
1390	NASDAQ	PGJ	Thu, Jun 17, 2010	23.82	23.82	23.48	23.61
1389	NASDAQ	PGJ	Wed, Jun 16, 2010	23.81	23.98	23.65	23.85
1388	NASDAQ	PGJ	Tue, Jun 15, 2010	23.47	23.86	23.44	23.85
1387	NASDAQ	PGJ	Mon, Jun 14, 2010	23.43	23.59	23.18	23.23
1386	NASDAQ	PGJ	Fri, Jun 11, 2010	22.55	23.18	22.55	23.14
1385	NASDAQ	PGJ	Thu, Jun 10, 2010	22.45	22.95	22.45	22.95
1384	NASDAQ	PGJ	Wed, Jun 9, 2010	22.30	22.60	21.98	22.06
1383	NASDAQ	PGJ	Tue, Jun 8, 2010	21.97	22.14	21.66	22.03
1382	NASDAQ	PGJ	Mon, Jun 7, 2010	22.32	22.37	21.74	21.76
1381	NASDAQ	PGJ	Fri, Jun 4, 2010	22.50	22.76	22.15	22.17
1380	NASDAQ	PGJ	Thu, Jun 3, 2010	22.86	23.10	22.69	22.93
1379	NASDAQ	PGJ	Wed, Jun 2, 2010	22.36	22.91	22.20	22.91
1378	NASDAQ	PGJ	Tue, Jun 1, 2010	22.65	23.03	22.34	22.36
1377	NASDAQ	PGJ	Fri, May 28, 2010	23.29	23.30	22.80	23.00
1376	NASDAQ	PGJ	Thu, May 27, 2010	22.54	23.25	22.54	23.25
1375	NASDAQ	PGJ	Wed, May 26, 2010	22.06	22.54	22.02	22.04
1374	NASDAQ	PGJ	Tue, May 25, 2010	21.52	22.02	21.36	22.02
1373	NASDAQ	PGJ	Mon, May 24, 2010	22.56	22.74	22.45	22.45
1372	NASDAQ	PGJ	Fri, May 21, 2010	21.16	22.22	21.09	22.20
1371	NASDAQ	PGJ	Thu, May 20, 2010	21.88	21.96	21.40	21.52
1370	NASDAQ	PGJ	Wed, May 19, 2010	22.65	22.83	22.15	22.55
1369	NASDAQ	PGJ	Tue, May 18, 2010	23.40	23.51	22.83	22.87
1368	NASDAQ	PGJ	Mon, May 17, 2010	23.25	23.45	22.69	23.17
1367	NASDAQ	PGJ	Fri, May 14, 2010	23.81	23.83	23.27	23.53
1366	NASDAQ	PGJ	Thu, May 13, 2010	24.25	24.43	24.01	24.09
1365	NASDAQ	PGJ	Wed, May 12, 2010	23.93	24.23	23.85	24.18
1364	NASDAQ	PGJ	Tue, May 11, 2010	23.55	24.13	23.50	23.86
1363	NASDAQ	PGJ	Mon, May 10, 2010	23.66	24.18	23.66	24.15
1362	NASDAQ	PGJ	Fri, May 7, 2010	23.07	23.36	22.40	22.79
1361	NASDAQ	PGJ	Thu, May 6, 2010	23.81	23.88	22.07	22.82
1360	NASDAQ	PGJ	Wed, May 5, 2010	23.90	24.23	23.64	23.89
1359	NASDAQ	PGJ	Tue, May 4, 2010	24.75	24.84	24.10	24.17
1358	NASDAQ	PGJ	Mon, May 3, 2010	25.13	25.16	24.94	25.12
1357	NASDAQ	PGJ	Fri, Apr 30, 2010	25.41	25.50	25.04	25.05
1356	NASDAQ	PGJ	Thu, Apr 29, 2010	24.89	25.22	24.89	25.17
1355	NASDAQ	PGJ	Wed, Apr 28, 2010	24.96	25.00	24.62	24.76
1354	NASDAQ	PGJ	Tue, Apr 27, 2010	25.17	25.29	24.66	24.68
1353	NASDAQ	PGJ	Mon, Apr 26, 2010	25.59	25.63	25.42	25.43
1352	NASDAQ	PGJ	Fri, Apr 23, 2010	25.13	25.42	25.12	25.42
1351	NASDAQ	PGJ	Thu, Apr 22, 2010	25.00	25.28	24.82	25.25
1350	NASDAQ	PGJ	Wed, Apr 21, 2010	25.29	25.34	25.01	25.14
1349	NASDAQ	PGJ	Tue, Apr 20, 2010	25.10	25.29	25.08	25.27
1348	NASDAQ	PGJ	Mon, Apr 19, 2010	24.77	24.88	24.42	24.75
1347	NASDAQ	PGJ	Fri, Apr 16, 2010	25.43	25.76	24.92	25.03
1346	NASDAQ	PGJ	Thu, Apr 15, 2010	25.77	25.93	25.74	25.85
1345	NASDAQ	PGJ	Wed, Apr 14, 2010	25.60	25.85	25.54	25.85
1344	NASDAQ	PGJ	Tue, Apr 13, 2010	25.62	25.62	25.40	25.60
1343	NASDAQ	PGJ	Mon, Apr 12, 2010	25.76	25.76	25.60	25.64
1342	NASDAQ	PGJ	Fri, Apr 9, 2010	25.65	25.81	25.64	25.75
1341	NASDAQ	PGJ	Thu, Apr 8, 2010	25.20	25.50	25.10	25.47
1340	NASDAQ	PGJ	Wed, Apr 7, 2010	25.44	25.50	25.20	25.30
1339	NASDAQ	PGJ	Tue, Apr 6, 2010	25.21	25.49	25.21	25.44
1338	NASDAQ	PGJ	Mon, Apr 5, 2010	25.11	25.39	25.11	25.37
1337	NASDAQ	PGJ	Thu, Apr 1, 2010	25.21	25.23	24.96	25.06
1336	NASDAQ	PGJ	Wed, Mar 31, 2010	24.80	24.92	24.74	24.78
1335	NASDAQ	PGJ	Tue, Mar 30, 2010	24.98	25.11	24.87	24.99
1334	NASDAQ	PGJ	Mon, Mar 29, 2010	24.57	24.82	24.52	24.82
1333	NASDAQ	PGJ	Fri, Mar 26, 2010	24.37	24.55	24.26	24.42
1332	NASDAQ	PGJ	Thu, Mar 25, 2010	24.53	24.57	24.05	24.05
1331	NASDAQ	PGJ	Wed, Mar 24, 2010	24.34	24.43	24.27	24.34
1330	NASDAQ	PGJ	Tue, Mar 23, 2010	24.33	24.59	24.33	24.57
1329	NASDAQ	PGJ	Mon, Mar 22, 2010	24.21	24.44	24.04	24.41
1328	NASDAQ	PGJ	Fri, Mar 19, 2010	24.75	24.75	24.31	24.34
1327	NASDAQ	PGJ	Thu, Mar 18, 2010	24.60	24.63	24.46	24.51
1326	NASDAQ	PGJ	Wed, Mar 17, 2010	24.69	24.71	24.52	24.55
1325	NASDAQ	PGJ	Tue, Mar 16, 2010	24.35	24.46	24.31	24.42
1324	NASDAQ	PGJ	Mon, Mar 15, 2010	24.58	24.58	24.29	24.41
1323	NASDAQ	PGJ	Fri, Mar 12, 2010	24.75	24.78	24.58	24.65
1322	NASDAQ	PGJ	Thu, Mar 11, 2010	24.45	24.64	24.37	24.62
1321	NASDAQ	PGJ	Wed, Mar 10, 2010	24.42	24.72	24.41	24.66
1320	NASDAQ	PGJ	Tue, Mar 9, 2010	24.40	24.64	24.37	24.46
1319	NASDAQ	PGJ	Mon, Mar 8, 2010	24.29	24.48	24.29	24.47
1318	NASDAQ	PGJ	Fri, Mar 5, 2010	24.00	24.24	23.97	24.21
1317	NASDAQ	PGJ	Thu, Mar 4, 2010	23.70	23.82	23.59	23.73
1316	NASDAQ	PGJ	Wed, Mar 3, 2010	24.06	24.08	23.83	23.88
1315	NASDAQ	PGJ	Tue, Mar 2, 2010	24.18	24.21	23.97	24.02
1314	NASDAQ	PGJ	Mon, Mar 1, 2010	24.00	24.10	23.88	24.10
1313	NASDAQ	PGJ	Fri, Feb 26, 2010	23.55	23.70	23.41	23.66
1312	NASDAQ	PGJ	Thu, Feb 25, 2010	22.89	23.32	22.77	23.29
1311	NASDAQ	PGJ	Wed, Feb 24, 2010	23.18	23.36	23.09	23.24
1310	NASDAQ	PGJ	Tue, Feb 23, 2010	23.27	23.37	22.92	23.00
1309	NASDAQ	PGJ	Mon, Feb 22, 2010	23.26	23.49	23.23	23.29
1308	NASDAQ	PGJ	Fri, Feb 19, 2010	23.12	23.23	23.00	23.17
1307	NASDAQ	PGJ	Thu, Feb 18, 2010	23.44	23.55	23.21	23.53
1306	NASDAQ	PGJ	Wed, Feb 17, 2010	23.42	23.59	23.34	23.40
1305	NASDAQ	PGJ	Tue, Feb 16, 2010	22.98	23.42	22.98	23.39
1304	NASDAQ	PGJ	Fri, Feb 12, 2010	22.73	22.94	22.59	22.87
1303	NASDAQ	PGJ	Thu, Feb 11, 2010	22.89	23.13	22.65	23.12
1302	NASDAQ	PGJ	Wed, Feb 10, 2010	22.45	22.60	22.24	22.53
1301	NASDAQ	PGJ	Tue, Feb 9, 2010	22.23	22.48	22.05	22.30
1300	NASDAQ	PGJ	Mon, Feb 8, 2010	22.03	22.16	21.77	21.86
1299	NASDAQ	PGJ	Fri, Feb 5, 2010	21.83	22.02	21.46	21.95
1298	NASDAQ	PGJ	Thu, Feb 4, 2010	22.84	22.93	22.05	22.07
1297	NASDAQ	PGJ	Wed, Feb 3, 2010	23.10	23.37	23.10	23.19
1296	NASDAQ	PGJ	Tue, Feb 2, 2010	22.70	23.11	22.68	23.04
1295	NASDAQ	PGJ	Mon, Feb 1, 2010	22.34	22.71	22.34	22.70
1294	NASDAQ	PGJ	Fri, Jan 29, 2010	22.65	22.65	21.94	22.12
1293	NASDAQ	PGJ	Thu, Jan 28, 2010	22.72	22.83	22.17	22.39
1292	NASDAQ	PGJ	Wed, Jan 27, 2010	22.48	22.65	22.22	22.55
1291	NASDAQ	PGJ	Tue, Jan 26, 2010	22.77	22.96	22.56	22.65
1290	NASDAQ	PGJ	Mon, Jan 25, 2010	23.32	23.40	23.07	23.18
1289	NASDAQ	PGJ	Fri, Jan 22, 2010	23.53	23.68	22.90	22.99
1288	NASDAQ	PGJ	Thu, Jan 21, 2010	24.25	24.35	23.53	23.53
1287	NASDAQ	PGJ	Wed, Jan 20, 2010	24.75	24.85	24.33	24.49
1286	NASDAQ	PGJ	Tue, Jan 19, 2010	25.12	25.22	24.91	25.22
1285	NASDAQ	PGJ	Fri, Jan 15, 2010	25.24	25.46	24.96	25.02
1284	NASDAQ	PGJ	Thu, Jan 14, 2010	25.40	25.64	25.34	25.43
1283	NASDAQ	PGJ	Wed, Jan 13, 2010	25.31	25.36	25.00	25.28
1282	NASDAQ	PGJ	Tue, Jan 12, 2010	25.75	25.75	25.22	25.25
1281	NASDAQ	PGJ	Mon, Jan 11, 2010	25.94	26.11	25.80	25.96
1280	NASDAQ	PGJ	Fri, Jan 8, 2010	25.58	25.72	25.42	25.72
1279	NASDAQ	PGJ	Thu, Jan 7, 2010	25.67	25.73	25.40	25.55
1278	NASDAQ	PGJ	Wed, Jan 6, 2010	25.81	25.82	25.61	25.81
1277	NASDAQ	PGJ	Tue, Jan 5, 2010	25.19	25.53	25.17	25.53
1276	NASDAQ	PGJ	Mon, Jan 4, 2010	24.68	24.91	24.48	24.91
1275	NASDAQ	PGJ	Thu, Dec 31, 2009	24.21	24.30	24.10	24.10
1274	NASDAQ	PGJ	Wed, Dec 30, 2009	24.00	24.13	23.91	23.98
1273	NASDAQ	PGJ	Tue, Dec 29, 2009	24.21	24.28	24.03	24.10
1272	NASDAQ	PGJ	Mon, Dec 28, 2009	24.14	24.34	24.12	24.20
1271	NASDAQ	PGJ	Thu, Dec 24, 2009	24.04	24.20	24.04	24.13
1270	NASDAQ	PGJ	Wed, Dec 23, 2009	23.70	23.98	23.61	23.94
1269	NASDAQ	PGJ	Tue, Dec 22, 2009	23.77	23.80	23.53	23.59
1268	NASDAQ	PGJ	Mon, Dec 21, 2009	23.60	23.80	23.60	23.68
1267	NASDAQ	PGJ	Fri, Dec 18, 2009	23.70	23.89	23.53	23.77
1266	NASDAQ	PGJ	Thu, Dec 17, 2009	24.27	24.30	23.95	23.96
1265	NASDAQ	PGJ	Wed, Dec 16, 2009	24.61	24.69	24.51	24.58
1264	NASDAQ	PGJ	Tue, Dec 15, 2009	24.40	24.72	24.40	24.56
1263	NASDAQ	PGJ	Mon, Dec 14, 2009	24.53	24.65	24.43	24.65
1262	NASDAQ	PGJ	Fri, Dec 11, 2009	24.42	24.42	24.19	24.34
1261	NASDAQ	PGJ	Thu, Dec 10, 2009	24.28	24.38	24.15	24.32
1260	NASDAQ	PGJ	Wed, Dec 9, 2009	24.08	24.29	24.04	24.28
1259	NASDAQ	PGJ	Tue, Dec 8, 2009	24.31	24.40	24.11	24.17
1258	NASDAQ	PGJ	Mon, Dec 7, 2009	24.58	24.73	24.36	24.54
1257	NASDAQ	PGJ	Fri, Dec 4, 2009	25.00	25.20	24.37	24.64
1256	NASDAQ	PGJ	Thu, Dec 3, 2009	24.76	24.96	24.59	24.59
1255	NASDAQ	PGJ	Wed, Dec 2, 2009	24.70	24.87	24.58	24.68
1254	NASDAQ	PGJ	Tue, Dec 1, 2009	24.56	24.75	24.47	24.61
1253	NASDAQ	PGJ	Mon, Nov 30, 2009	23.93	24.11	23.82	24.07
1252	NASDAQ	PGJ	Fri, Nov 27, 2009	23.34	24.09	23.25	23.92
1251	NASDAQ	PGJ	Wed, Nov 25, 2009	24.33	24.60	24.33	24.57
1250	NASDAQ	PGJ	Tue, Nov 24, 2009	24.25	24.40	23.99	24.16
1249	NASDAQ	PGJ	Mon, Nov 23, 2009	24.61	24.71	24.38	24.47
1248	NASDAQ	PGJ	Fri, Nov 20, 2009	24.04	24.12	23.90	24.10
1247	NASDAQ	PGJ	Thu, Nov 19, 2009	24.41	24.51	23.99	24.15
1246	NASDAQ	PGJ	Wed, Nov 18, 2009	24.78	24.85	24.47	24.63
1245	NASDAQ	PGJ	Tue, Nov 17, 2009	24.64	24.81	24.50	24.81
1244	NASDAQ	PGJ	Mon, Nov 16, 2009	24.37	24.79	24.37	24.73
1243	NASDAQ	PGJ	Fri, Nov 13, 2009	23.95	24.26	23.93	24.24
1242	NASDAQ	PGJ	Thu, Nov 12, 2009	24.11	24.24	23.80	23.86
1241	NASDAQ	PGJ	Wed, Nov 11, 2009	24.16	24.35	24.04	24.18
1240	NASDAQ	PGJ	Tue, Nov 10, 2009	23.93	23.99	23.70	23.97
1239	NASDAQ	PGJ	Mon, Nov 9, 2009	23.96	24.13	23.77	24.13
1238	NASDAQ	PGJ	Fri, Nov 6, 2009	23.17	23.54	23.09	23.48
1237	NASDAQ	PGJ	Thu, Nov 5, 2009	23.20	23.40	23.13	23.40
1236	NASDAQ	PGJ	Wed, Nov 4, 2009	22.91	23.17	22.83	22.91
1235	NASDAQ	PGJ	Tue, Nov 3, 2009	22.11	22.52	21.87	22.52
1234	NASDAQ	PGJ	Mon, Nov 2, 2009	22.36	22.60	21.97	22.26
1233	NASDAQ	PGJ	Fri, Oct 30, 2009	22.81	22.87	22.02	22.11
1232	NASDAQ	PGJ	Thu, Oct 29, 2009	22.36	23.03	22.33	22.98
1231	NASDAQ	PGJ	Wed, Oct 28, 2009	22.85	22.90	22.10	22.20
1230	NASDAQ	PGJ	Tue, Oct 27, 2009	23.50	23.50	23.00	23.06
1229	NASDAQ	PGJ	Mon, Oct 26, 2009	24.06	24.20	23.51	23.59
1228	NASDAQ	PGJ	Fri, Oct 23, 2009	24.26	24.32	23.86	23.94
1227	NASDAQ	PGJ	Thu, Oct 22, 2009	23.84	24.06	23.63	23.99
1226	NASDAQ	PGJ	Wed, Oct 21, 2009	24.07	24.39	23.92	23.94
1225	NASDAQ	PGJ	Tue, Oct 20, 2009	24.44	24.44	23.99	24.13
1224	NASDAQ	PGJ	Mon, Oct 19, 2009	24.14	24.44	24.00	24.44
1223	NASDAQ	PGJ	Fri, Oct 16, 2009	23.79	23.84	23.57	23.70
1222	NASDAQ	PGJ	Thu, Oct 15, 2009	23.93	24.08	23.88	24.05
1221	NASDAQ	PGJ	Wed, Oct 14, 2009	23.95	24.32	23.95	24.32
1220	NASDAQ	PGJ	Tue, Oct 13, 2009	23.50	23.61	23.35	23.58
1219	NASDAQ	PGJ	Mon, Oct 12, 2009	23.63	23.75	23.42	23.51
1218	NASDAQ	PGJ	Fri, Oct 9, 2009	23.72	23.75	23.60	23.66
1217	NASDAQ	PGJ	Thu, Oct 8, 2009	23.54	23.86	23.54	23.67
1216	NASDAQ	PGJ	Wed, Oct 7, 2009	23.33	23.44	23.29	23.44
1215	NASDAQ	PGJ	Tue, Oct 6, 2009	23.00	23.37	22.95	23.18
1214	NASDAQ	PGJ	Mon, Oct 5, 2009	22.33	22.73	22.33	22.61
1213	NASDAQ	PGJ	Fri, Oct 2, 2009	22.13	22.27	21.82	22.11
1212	NASDAQ	PGJ	Thu, Oct 1, 2009	23.08	23.08	22.25	22.25
1211	NASDAQ	PGJ	Wed, Sep 30, 2009	23.22	23.24	22.72	23.05
1210	NASDAQ	PGJ	Tue, Sep 29, 2009	23.25	23.33	23.10	23.24
1209	NASDAQ	PGJ	Mon, Sep 28, 2009	22.93	23.30	22.87	23.22
1208	NASDAQ	PGJ	Fri, Sep 25, 2009	23.14	23.30	22.89	23.07
1207	NASDAQ	PGJ	Thu, Sep 24, 2009	23.76	23.79	23.00	23.18
1206	NASDAQ	PGJ	Wed, Sep 23, 2009	24.04	24.27	23.83	23.91
1205	NASDAQ	PGJ	Tue, Sep 22, 2009	23.85	24.03	23.84	23.99
1204	NASDAQ	PGJ	Mon, Sep 21, 2009	23.55	23.70	23.31	23.70
1203	NASDAQ	PGJ	Fri, Sep 18, 2009	24.10	24.11	23.77	23.83
1202	NASDAQ	PGJ	Thu, Sep 17, 2009	24.00	24.28	23.83	23.99
1201	NASDAQ	PGJ	Wed, Sep 16, 2009	23.81	23.95	23.62	23.95
1200	NASDAQ	PGJ	Tue, Sep 15, 2009	23.27	23.46	23.15	23.46
1199	NASDAQ	PGJ	Mon, Sep 14, 2009	23.10	23.30	22.90	23.29
1198	NASDAQ	PGJ	Fri, Sep 11, 2009	23.52	23.54	23.12	23.23
1197	NASDAQ	PGJ	Thu, Sep 10, 2009	23.04	23.38	23.02	23.37
1196	NASDAQ	PGJ	Wed, Sep 9, 2009	22.99	23.24	22.92	23.08
1195	NASDAQ	PGJ	Tue, Sep 8, 2009	22.85	23.08	22.79	23.05
1194	NASDAQ	PGJ	Fri, Sep 4, 2009	22.19	22.48	22.05	22.44
1193	NASDAQ	PGJ	Thu, Sep 3, 2009	21.63	21.89	21.57	21.89
1192	NASDAQ	PGJ	Wed, Sep 2, 2009	21.19	21.41	21.14	21.35
1191	NASDAQ	PGJ	Tue, Sep 1, 2009	21.72	22.05	21.17	21.20
1190	NASDAQ	PGJ	Mon, Aug 31, 2009	21.65	21.82	21.50	21.73
1189	NASDAQ	PGJ	Fri, Aug 28, 2009	22.53	22.57	22.12	22.29
1188	NASDAQ	PGJ	Thu, Aug 27, 2009	22.51	22.52	22.10	22.49
1187	NASDAQ	PGJ	Wed, Aug 26, 2009	22.57	22.71	22.44	22.59
1186	NASDAQ	PGJ	Tue, Aug 25, 2009	22.88	22.91	22.56	22.67
1185	NASDAQ	PGJ	Mon, Aug 24, 2009	22.94	22.98	22.60	22.63
1184	NASDAQ	PGJ	Fri, Aug 21, 2009	22.64	22.77	22.50	22.73
1183	NASDAQ	PGJ	Thu, Aug 20, 2009	22.30	22.61	22.29	22.56
1182	NASDAQ	PGJ	Wed, Aug 19, 2009	21.73	22.19	21.65	22.14
1181	NASDAQ	PGJ	Tue, Aug 18, 2009	22.10	22.34	21.98	22.24
1180	NASDAQ	PGJ	Mon, Aug 17, 2009	22.14	22.25	21.61	21.75
1179	NASDAQ	PGJ	Fri, Aug 14, 2009	23.49	23.49	22.79	23.02
1178	NASDAQ	PGJ	Thu, Aug 13, 2009	23.66	23.72	23.29	23.45
1177	NASDAQ	PGJ	Wed, Aug 12, 2009	23.40	23.74	23.39	23.64
1176	NASDAQ	PGJ	Tue, Aug 11, 2009	23.93	24.06	23.42	23.60
1175	NASDAQ	PGJ	Mon, Aug 10, 2009	23.92	24.00	23.75	23.97
1174	NASDAQ	PGJ	Fri, Aug 7, 2009	23.85	23.94	23.60	23.76
1173	NASDAQ	PGJ	Thu, Aug 6, 2009	24.08	24.31	23.65	23.85
1172	NASDAQ	PGJ	Wed, Aug 5, 2009	24.00	24.00	23.47	23.78
1171	NASDAQ	PGJ	Tue, Aug 4, 2009	23.92	24.23	23.86	24.18
1170	NASDAQ	PGJ	Mon, Aug 3, 2009	23.91	24.30	23.90	24.23
1169	NASDAQ	PGJ	Fri, Jul 31, 2009	23.09	23.27	22.97	23.25
1168	NASDAQ	PGJ	Thu, Jul 30, 2009	23.00	23.30	22.95	23.03
1167	NASDAQ	PGJ	Wed, Jul 29, 2009	22.79	22.90	22.37	22.60
1166	NASDAQ	PGJ	Tue, Jul 28, 2009	23.49	23.49	22.92	23.37
1165	NASDAQ	PGJ	Mon, Jul 27, 2009	23.56	23.65	23.19	23.44
1164	NASDAQ	PGJ	Fri, Jul 24, 2009	22.99	23.33	22.88	23.33
1163	NASDAQ	PGJ	Thu, Jul 23, 2009	22.54	23.14	22.50	23.07
1162	NASDAQ	PGJ	Wed, Jul 22, 2009	22.01	22.49	21.97	22.35
1161	NASDAQ	PGJ	Tue, Jul 21, 2009	22.24	22.33	21.82	22.24
1160	NASDAQ	PGJ	Mon, Jul 20, 2009	21.95	22.08	21.79	22.08
1159	NASDAQ	PGJ	Fri, Jul 17, 2009	21.41	21.41	21.18	21.36
1158	NASDAQ	PGJ	Thu, Jul 16, 2009	21.00	21.25	20.80	21.22
1157	NASDAQ	PGJ	Wed, Jul 15, 2009	20.70	21.10	20.48	21.03
1156	NASDAQ	PGJ	Tue, Jul 14, 2009	20.13	20.17	19.90	19.95
1155	NASDAQ	PGJ	Mon, Jul 13, 2009	19.61	19.84	19.21	19.84
1154	NASDAQ	PGJ	Fri, Jul 10, 2009	19.80	19.82	18.97	19.70
1153	NASDAQ	PGJ	Thu, Jul 9, 2009	19.75	20.10	19.61	19.89
1152	NASDAQ	PGJ	Wed, Jul 8, 2009	19.77	19.97	19.04	19.38
1151	NASDAQ	PGJ	Tue, Jul 7, 2009	20.35	20.47	19.69	19.74
1150	NASDAQ	PGJ	Mon, Jul 6, 2009	20.23	20.46	19.99	20.43
1149	NASDAQ	PGJ	Thu, Jul 2, 2009	20.83	20.83	20.40	20.80
1148	NASDAQ	PGJ	Wed, Jul 1, 2009	21.26	21.43	21.10	21.24
1147	NASDAQ	PGJ	Tue, Jun 30, 2009	21.18	21.33	20.68	21.24
1146	NASDAQ	PGJ	Mon, Jun 29, 2009	21.46	21.59	21.25	21.33
1145	NASDAQ	PGJ	Fri, Jun 26, 2009	21.19	21.47	21.09	21.47
1144	NASDAQ	PGJ	Thu, Jun 25, 2009	20.64	21.09	20.39	21.09
1143	NASDAQ	PGJ	Wed, Jun 24, 2009	20.27	20.71	20.22	20.58
1142	NASDAQ	PGJ	Tue, Jun 23, 2009	19.78	19.90	19.33	19.78
1141	NASDAQ	PGJ	Mon, Jun 22, 2009	20.80	20.80	19.77	19.77
1140	NASDAQ	PGJ	Fri, Jun 19, 2009	20.94	21.06	20.59	20.84
1139	NASDAQ	PGJ	Thu, Jun 18, 2009	20.55	20.69	20.30	20.58
1138	NASDAQ	PGJ	Wed, Jun 17, 2009	20.76	20.76	20.15	20.57
1137	NASDAQ	PGJ	Tue, Jun 16, 2009	21.14	21.28	20.57	20.69
1136	NASDAQ	PGJ	Mon, Jun 15, 2009	21.31	21.66	20.93	21.13
1135	NASDAQ	PGJ	Fri, Jun 12, 2009	22.35	22.35	21.85	22.17
1134	NASDAQ	PGJ	Thu, Jun 11, 2009	22.54	22.69	22.37	22.53
1133	NASDAQ	PGJ	Wed, Jun 10, 2009	22.57	22.58	22.04	22.32
1132	NASDAQ	PGJ	Tue, Jun 9, 2009	21.85	22.12	21.69	22.12
1131	NASDAQ	PGJ	Mon, Jun 8, 2009	21.86	21.90	21.31	21.87
1130	NASDAQ	PGJ	Fri, Jun 5, 2009	21.96	22.30	21.69	22.30
1129	NASDAQ	PGJ	Thu, Jun 4, 2009	21.63	21.83	21.30	21.79
1128	NASDAQ	PGJ	Wed, Jun 3, 2009	21.49	21.49	20.93	21.38
1127	NASDAQ	PGJ	Tue, Jun 2, 2009	21.54	21.70	21.26	21.60
1126	NASDAQ	PGJ	Mon, Jun 1, 2009	21.43	21.74	21.25	21.70
1125	NASDAQ	PGJ	Fri, May 29, 2009	20.40	20.66	20.20	20.66
1124	NASDAQ	PGJ	Thu, May 28, 2009	19.93	20.09	19.55	20.09
1123	NASDAQ	PGJ	Wed, May 27, 2009	19.42	20.04	19.42	19.73
1122	NASDAQ	PGJ	Tue, May 26, 2009	18.95	19.46	18.77	19.43
1121	NASDAQ	PGJ	Fri, May 22, 2009	19.38	19.38	18.96	19.05
1120	NASDAQ	PGJ	Thu, May 21, 2009	19.34	19.34	18.82	19.10
1119	NASDAQ	PGJ	Wed, May 20, 2009	19.74	19.90	19.35	19.38
1118	NASDAQ	PGJ	Tue, May 19, 2009	19.36	19.64	19.07	19.50
1117	NASDAQ	PGJ	Mon, May 18, 2009	18.51	19.12	18.47	19.12
1116	NASDAQ	PGJ	Fri, May 15, 2009	18.46	18.60	18.17	18.39
1115	NASDAQ	PGJ	Thu, May 14, 2009	17.78	18.41	17.78	18.28
1114	NASDAQ	PGJ	Wed, May 13, 2009	19.06	19.06	17.95	18.06
1113	NASDAQ	PGJ	Tue, May 12, 2009	19.08	19.20	18.50	18.78
1112	NASDAQ	PGJ	Mon, May 11, 2009	19.43	19.43	18.46	18.88
1111	NASDAQ	PGJ	Fri, May 8, 2009	19.51	19.54	18.94	19.50
1110	NASDAQ	PGJ	Thu, May 7, 2009	19.87	19.87	18.64	18.67
1109	NASDAQ	PGJ	Wed, May 6, 2009	19.78	19.83	19.23	19.68
1108	NASDAQ	PGJ	Tue, May 5, 2009	19.29	19.51	18.78	19.07
1107	NASDAQ	PGJ	Mon, May 4, 2009	18.44	19.41	18.20	19.35
1106	NASDAQ	PGJ	Fri, May 1, 2009	18.23	18.23	17.50	17.90
1105	NASDAQ	PGJ	Thu, Apr 30, 2009	17.93	17.95	17.42	17.49
1104	NASDAQ	PGJ	Wed, Apr 29, 2009	16.60	17.52	16.60	17.36
1103	NASDAQ	PGJ	Tue, Apr 28, 2009	16.73	16.90	16.54	16.61
1102	NASDAQ	PGJ	Mon, Apr 27, 2009	17.19	17.19	16.88	17.01
1101	NASDAQ	PGJ	Fri, Apr 24, 2009	17.43	17.65	17.26	17.51
1100	NASDAQ	PGJ	Thu, Apr 23, 2009	17.30	17.30	16.95	17.14
1099	NASDAQ	PGJ	Wed, Apr 22, 2009	17.19	17.99	16.76	16.91
1098	NASDAQ	PGJ	Tue, Apr 21, 2009	16.52	17.24	16.52	17.24
1097	NASDAQ	PGJ	Mon, Apr 20, 2009	17.43	17.43	16.58	16.67
1096	NASDAQ	PGJ	Fri, Apr 17, 2009	17.20	17.86	17.20	17.46
1095	NASDAQ	PGJ	Thu, Apr 16, 2009	17.87	17.87	17.19	17.53
1094	NASDAQ	PGJ	Wed, Apr 15, 2009	17.24	17.43	17.13	17.43
1093	NASDAQ	PGJ	Tue, Apr 14, 2009	17.12	17.34	16.93	17.00
1092	NASDAQ	PGJ	Mon, Apr 13, 2009	16.85	17.17	16.54	17.08
1091	NASDAQ	PGJ	Thu, Apr 9, 2009	16.48	16.60	16.34	16.55
1090	NASDAQ	PGJ	Wed, Apr 8, 2009	15.70	15.91	15.63	15.84
1089	NASDAQ	PGJ	Tue, Apr 7, 2009	15.71	15.92	15.65	15.67
1088	NASDAQ	PGJ	Mon, Apr 6, 2009	16.30	16.42	15.81	16.08
1087	NASDAQ	PGJ	Fri, Apr 3, 2009	16.02	16.18	15.70	16.15
1086	NASDAQ	PGJ	Thu, Apr 2, 2009	15.89	16.29	15.72	15.99
1085	NASDAQ	PGJ	Wed, Apr 1, 2009	14.51	15.25	14.51	15.22
1084	NASDAQ	PGJ	Tue, Mar 31, 2009	14.88	15.02	14.26	14.76
1083	NASDAQ	PGJ	Mon, Mar 30, 2009	14.51	14.99	14.25	14.40
1082	NASDAQ	PGJ	Fri, Mar 27, 2009	15.47	15.50	15.05	15.20
1081	NASDAQ	PGJ	Thu, Mar 26, 2009	15.05	15.45	15.00	15.37
1080	NASDAQ	PGJ	Wed, Mar 25, 2009	15.22	15.30	14.40	14.78
1079	NASDAQ	PGJ	Tue, Mar 24, 2009	14.33	15.03	14.33	14.74
1078	NASDAQ	PGJ	Mon, Mar 23, 2009	13.80	14.91	13.72	14.91
1077	NASDAQ	PGJ	Fri, Mar 20, 2009	14.13	14.13	13.64	13.67
1076	NASDAQ	PGJ	Thu, Mar 19, 2009	14.10	14.35	14.00	14.02
1075	NASDAQ	PGJ	Wed, Mar 18, 2009	14.00	14.25	13.65	14.07
1074	NASDAQ	PGJ	Tue, Mar 17, 2009	13.46	13.97	13.33	13.96
1073	NASDAQ	PGJ	Mon, Mar 16, 2009	13.90	14.04	13.60	13.62
1072	NASDAQ	PGJ	Fri, Mar 13, 2009	13.50	13.72	13.38	13.62
1071	NASDAQ	PGJ	Thu, Mar 12, 2009	12.93	13.44	12.88	13.38
1070	NASDAQ	PGJ	Wed, Mar 11, 2009	13.42	13.42	12.88	13.00
1069	NASDAQ	PGJ	Tue, Mar 10, 2009	12.43	13.15	12.43	13.15
1068	NASDAQ	PGJ	Mon, Mar 9, 2009	12.08	12.55	12.08	12.23
1067	NASDAQ	PGJ	Fri, Mar 6, 2009	12.61	12.61	12.11	12.40
1066	NASDAQ	PGJ	Thu, Mar 5, 2009	12.81	12.81	12.36	12.43
1065	NASDAQ	PGJ	Wed, Mar 4, 2009	12.93	13.21	12.77	13.04
1064	NASDAQ	PGJ	Tue, Mar 3, 2009	12.17	12.27	11.92	12.13
1063	NASDAQ	PGJ	Mon, Mar 2, 2009	12.41	12.46	11.81	11.82
1062	NASDAQ	PGJ	Fri, Feb 27, 2009	12.63	12.83	12.50	12.63
1061	NASDAQ	PGJ	Thu, Feb 26, 2009	13.01	13.18	12.77	12.82
1060	NASDAQ	PGJ	Wed, Feb 25, 2009	13.05	13.32	12.90	13.08
1059	NASDAQ	PGJ	Tue, Feb 24, 2009	12.81	13.35	12.70	13.28
1058	NASDAQ	PGJ	Mon, Feb 23, 2009	13.28	13.28	12.72	12.79
1057	NASDAQ	PGJ	Fri, Feb 20, 2009	12.95	13.13	12.72	12.92
1056	NASDAQ	PGJ	Thu, Feb 19, 2009	13.45	13.67	13.10	13.22
1055	NASDAQ	PGJ	Wed, Feb 18, 2009	13.39	13.39	13.05	13.25
1054	NASDAQ	PGJ	Tue, Feb 17, 2009	13.28	13.35	13.00	13.01
1053	NASDAQ	PGJ	Fri, Feb 13, 2009	13.92	13.98	13.78	13.81
1052	NASDAQ	PGJ	Thu, Feb 12, 2009	13.67	13.73	13.38	13.72
1051	NASDAQ	PGJ	Wed, Feb 11, 2009	14.14	14.27	13.85	13.97
1050	NASDAQ	PGJ	Tue, Feb 10, 2009	14.54	14.68	13.84	13.96
1049	NASDAQ	PGJ	Mon, Feb 9, 2009	14.65	14.69	14.44	14.60
1048	NASDAQ	PGJ	Fri, Feb 6, 2009	14.13	14.50	14.04	14.45
1047	NASDAQ	PGJ	Thu, Feb 5, 2009	13.57	14.00	13.50	13.90
1046	NASDAQ	PGJ	Wed, Feb 4, 2009	13.46	13.83	13.46	13.67
1045	NASDAQ	PGJ	Tue, Feb 3, 2009	13.29	13.41	13.07	13.34
1044	NASDAQ	PGJ	Mon, Feb 2, 2009	13.05	13.20	12.95	13.05
1043	NASDAQ	PGJ	Fri, Jan 30, 2009	13.40	13.57	13.17	13.25
1042	NASDAQ	PGJ	Thu, Jan 29, 2009	13.30	13.31	12.99	13.02
1041	NASDAQ	PGJ	Wed, Jan 28, 2009	13.44	13.68	13.39	13.61
1040	NASDAQ	PGJ	Tue, Jan 27, 2009	13.00	13.19	12.95	13.09
1039	NASDAQ	PGJ	Mon, Jan 26, 2009	12.75	13.19	12.75	12.92
1038	NASDAQ	PGJ	Fri, Jan 23, 2009	12.52	12.92	12.39	12.81
1037	NASDAQ	PGJ	Thu, Jan 22, 2009	12.58	13.02	12.45	12.67
1036	NASDAQ	PGJ	Wed, Jan 21, 2009	13.06	13.21	12.68	13.21
1035	NASDAQ	PGJ	Tue, Jan 20, 2009	13.48	13.48	12.67	12.70
1034	NASDAQ	PGJ	Fri, Jan 16, 2009	13.83	13.83	13.23	13.63
1033	NASDAQ	PGJ	Thu, Jan 15, 2009	13.31	13.60	12.83	13.46
1032	NASDAQ	PGJ	Wed, Jan 14, 2009	13.74	13.75	13.14	13.30
1031	NASDAQ	PGJ	Tue, Jan 13, 2009	13.71	13.89	13.62	13.81
1030	NASDAQ	PGJ	Mon, Jan 12, 2009	14.48	14.48	13.73	13.83
1029	NASDAQ	PGJ	Fri, Jan 9, 2009	14.89	15.00	14.59	14.63
1028	NASDAQ	PGJ	Thu, Jan 8, 2009	14.92	14.94	14.66	14.92
1027	NASDAQ	PGJ	Wed, Jan 7, 2009	15.71	15.71	15.02	15.11
1026	NASDAQ	PGJ	Tue, Jan 6, 2009	16.19	16.35	16.00	16.14
1025	NASDAQ	PGJ	Mon, Jan 5, 2009	15.90	16.29	15.74	16.01
1024	NASDAQ	PGJ	Fri, Jan 2, 2009	15.29	15.85	15.24	15.77
1023	NASDAQ	PGJ	Wed, Dec 31, 2008	14.62	15.02	14.62	14.90
1022	NASDAQ	PGJ	Tue, Dec 30, 2008	14.37	14.71	14.32	14.68
1021	NASDAQ	PGJ	Mon, Dec 29, 2008	14.24	14.46	14.20	14.35
1020	NASDAQ	PGJ	Fri, Dec 26, 2008	14.21	14.35	14.15	14.31
1019	NASDAQ	PGJ	Wed, Dec 24, 2008	14.03	14.25	14.03	14.19
1018	NASDAQ	PGJ	Tue, Dec 23, 2008	14.39	14.50	14.11	14.11
1017	NASDAQ	PGJ	Mon, Dec 22, 2008	15.59	15.59	14.42	14.71
1016	NASDAQ	PGJ	Fri, Dec 19, 2008	15.10	15.42	15.06	15.35
1015	NASDAQ	PGJ	Thu, Dec 18, 2008	15.45	15.64	15.02	15.20
1014	NASDAQ	PGJ	Wed, Dec 17, 2008	15.20	15.62	15.09	15.40
1013	NASDAQ	PGJ	Tue, Dec 16, 2008	14.59	15.22	14.51	15.14
1012	NASDAQ	PGJ	Mon, Dec 15, 2008	14.47	14.55	14.09	14.20
1011	NASDAQ	PGJ	Fri, Dec 12, 2008	13.84	14.55	13.77	14.49
1010	NASDAQ	PGJ	Thu, Dec 11, 2008	14.44	15.05	14.28	14.44
1009	NASDAQ	PGJ	Wed, Dec 10, 2008	14.86	14.91	14.54	14.84
1008	NASDAQ	PGJ	Tue, Dec 9, 2008	14.30	14.62	13.99	14.04
1007	NASDAQ	PGJ	Mon, Dec 8, 2008	14.30	14.75	14.18	14.56
1006	NASDAQ	PGJ	Fri, Dec 5, 2008	12.93	13.56	12.78	13.55
1005	NASDAQ	PGJ	Thu, Dec 4, 2008	13.08	13.50	12.80	12.95
1004	NASDAQ	PGJ	Wed, Dec 3, 2008	13.12	13.63	12.74	13.56
1003	NASDAQ	PGJ	Tue, Dec 2, 2008	12.90	13.09	12.64	13.05
1002	NASDAQ	PGJ	Mon, Dec 1, 2008	13.12	13.26	12.36	12.37
1001	NASDAQ	PGJ	Fri, Nov 28, 2008	13.58	13.72	13.49	13.71
1000	NASDAQ	PGJ	Wed, Nov 26, 2008	12.58	13.82	12.51	13.80
999	NASDAQ	PGJ	Tue, Nov 25, 2008	13.00	13.00	12.27	12.62
998	NASDAQ	PGJ	Mon, Nov 24, 2008	12.31	12.84	12.00	12.52
997	NASDAQ	PGJ	Fri, Nov 21, 2008	11.38	12.18	11.20	12.00
996	NASDAQ	PGJ	Thu, Nov 20, 2008	11.46	11.86	10.91	11.00
995	NASDAQ	PGJ	Wed, Nov 19, 2008	12.89	12.95	11.68	11.75
994	NASDAQ	PGJ	Tue, Nov 18, 2008	13.15	13.15	12.33	12.75
993	NASDAQ	PGJ	Mon, Nov 17, 2008	13.31	13.47	13.01	13.16
992	NASDAQ	PGJ	Fri, Nov 14, 2008	13.49	13.96	13.08	13.30
991	NASDAQ	PGJ	Thu, Nov 13, 2008	12.91	14.18	12.35	14.18
990	NASDAQ	PGJ	Wed, Nov 12, 2008	13.20	13.49	12.77	12.81
989	NASDAQ	PGJ	Tue, Nov 11, 2008	13.78	14.02	13.40	13.55
988	NASDAQ	PGJ	Mon, Nov 10, 2008	15.18	15.22	14.15	14.49
987	NASDAQ	PGJ	Fri, Nov 7, 2008	13.85	14.13	13.68	14.11
986	NASDAQ	PGJ	Thu, Nov 6, 2008	14.00	14.12	13.05	13.14
985	NASDAQ	PGJ	Wed, Nov 5, 2008	14.98	15.60	14.32	14.39
984	NASDAQ	PGJ	Tue, Nov 4, 2008	15.58	15.89	15.17	15.85
983	NASDAQ	PGJ	Mon, Nov 3, 2008	14.49	15.09	14.49	15.03
982	NASDAQ	PGJ	Fri, Oct 31, 2008	14.03	14.95	13.91	14.74
981	NASDAQ	PGJ	Thu, Oct 30, 2008	14.50	14.85	14.15	14.75
980	NASDAQ	PGJ	Wed, Oct 29, 2008	13.19	14.12	12.90	13.64
979	NASDAQ	PGJ	Tue, Oct 28, 2008	12.71	13.28	11.79	13.20
978	NASDAQ	PGJ	Mon, Oct 27, 2008	12.22	12.42	11.64	11.64
977	NASDAQ	PGJ	Fri, Oct 24, 2008	12.18	13.03	12.18	12.75
976	NASDAQ	PGJ	Thu, Oct 23, 2008	14.01	14.79	13.30	13.87
975	NASDAQ	PGJ	Wed, Oct 22, 2008	15.01	15.25	14.05	14.36
974	NASDAQ	PGJ	Tue, Oct 21, 2008	16.47	16.47	15.64	15.65
973	NASDAQ	PGJ	Mon, Oct 20, 2008	16.14	16.57	15.76	16.57
972	NASDAQ	PGJ	Fri, Oct 17, 2008	15.80	16.35	14.75	15.59
971	NASDAQ	PGJ	Thu, Oct 16, 2008	16.11	16.11	14.53	15.78
970	NASDAQ	PGJ	Wed, Oct 15, 2008	16.77	16.77	14.62	14.62
969	NASDAQ	PGJ	Tue, Oct 14, 2008	18.01	21.21	16.63	16.88
968	NASDAQ	PGJ	Mon, Oct 13, 2008	15.63	17.80	15.63	17.50
967	NASDAQ	PGJ	Fri, Oct 10, 2008	13.87	20.00	13.74	15.01
966	NASDAQ	PGJ	Thu, Oct 9, 2008	15.49	16.25	14.65	14.65
965	NASDAQ	PGJ	Wed, Oct 8, 2008	14.98	16.26	14.87	15.60
964	NASDAQ	PGJ	Tue, Oct 7, 2008	16.53	17.32	15.84	15.84
963	NASDAQ	PGJ	Mon, Oct 6, 2008	17.10	17.19	15.97	16.89
962	NASDAQ	PGJ	Fri, Oct 3, 2008	18.21	19.15	18.00	18.09
961	NASDAQ	PGJ	Thu, Oct 2, 2008	18.70	19.33	18.25	18.32
960	NASDAQ	PGJ	Wed, Oct 1, 2008	19.49	19.58	18.84	19.31
959	NASDAQ	PGJ	Tue, Sep 30, 2008	19.07	19.25	18.40	19.05
958	NASDAQ	PGJ	Mon, Sep 29, 2008	20.03	20.03	17.68	18.07
957	NASDAQ	PGJ	Fri, Sep 26, 2008	20.30	20.55	20.24	20.32
956	NASDAQ	PGJ	Thu, Sep 25, 2008	20.71	21.42	20.71	21.26
955	NASDAQ	PGJ	Wed, Sep 24, 2008	20.50	21.01	20.50	20.74
954	NASDAQ	PGJ	Tue, Sep 23, 2008	20.62	21.08	20.42	20.45
953	NASDAQ	PGJ	Mon, Sep 22, 2008	22.47	22.47	21.09	21.11
952	NASDAQ	PGJ	Fri, Sep 19, 2008	21.71	22.50	21.52	22.10
951	NASDAQ	PGJ	Thu, Sep 18, 2008	19.03	20.78	18.93	20.78
950	NASDAQ	PGJ	Wed, Sep 17, 2008	19.40	19.72	18.75	18.80
949	NASDAQ	PGJ	Tue, Sep 16, 2008	19.04	20.30	19.01	20.11
948	NASDAQ	PGJ	Mon, Sep 15, 2008	20.22	20.76	19.91	19.91
947	NASDAQ	PGJ	Fri, Sep 12, 2008	20.76	21.33	20.65	21.24
946	NASDAQ	PGJ	Thu, Sep 11, 2008	20.63	21.00	20.25	20.95
945	NASDAQ	PGJ	Wed, Sep 10, 2008	21.14	21.34	20.74	21.15
944	NASDAQ	PGJ	Tue, Sep 9, 2008	21.87	21.99	20.82	20.82
943	NASDAQ	PGJ	Mon, Sep 8, 2008	22.73	23.00	21.84	22.12
942	NASDAQ	PGJ	Fri, Sep 5, 2008	22.01	22.38	21.53	22.33
941	NASDAQ	PGJ	Thu, Sep 4, 2008	22.63	22.83	22.00	22.15
940	NASDAQ	PGJ	Wed, Sep 3, 2008	23.52	23.63	22.86	22.92
939	NASDAQ	PGJ	Tue, Sep 2, 2008	24.07	24.29	23.55	23.60
938	NASDAQ	PGJ	Fri, Aug 29, 2008	24.01	24.27	24.01	24.07
937	NASDAQ	PGJ	Thu, Aug 28, 2008	24.29	24.30	24.02	24.11
936	NASDAQ	PGJ	Wed, Aug 27, 2008	23.25	24.51	23.00	24.36
935	NASDAQ	PGJ	Tue, Aug 26, 2008	24.04	24.04	23.48	23.63
934	NASDAQ	PGJ	Mon, Aug 25, 2008	24.11	24.28	23.86	23.88
933	NASDAQ	PGJ	Fri, Aug 22, 2008	23.76	24.11	23.76	24.02
932	NASDAQ	PGJ	Thu, Aug 21, 2008	23.42	23.79	23.42	23.65
931	NASDAQ	PGJ	Wed, Aug 20, 2008	23.70	23.86	23.30	23.83
930	NASDAQ	PGJ	Tue, Aug 19, 2008	23.00	23.00	22.61	22.90
929	NASDAQ	PGJ	Mon, Aug 18, 2008	23.46	23.74	22.98	23.16
928	NASDAQ	PGJ	Fri, Aug 15, 2008	23.60	23.86	23.59	23.60
927	NASDAQ	PGJ	Thu, Aug 14, 2008	23.01	23.97	23.00	23.78
926	NASDAQ	PGJ	Wed, Aug 13, 2008	23.33	23.57	23.09	23.30
925	NASDAQ	PGJ	Tue, Aug 12, 2008	23.13	23.75	23.00	23.20
924	NASDAQ	PGJ	Mon, Aug 11, 2008	23.51	24.62	23.00	23.42
923	NASDAQ	PGJ	Fri, Aug 8, 2008	23.55	24.50	23.50	23.95
922	NASDAQ	PGJ	Thu, Aug 7, 2008	24.43	24.50	23.69	23.69
921	NASDAQ	PGJ	Wed, Aug 6, 2008	24.17	24.99	24.05	24.88
920	NASDAQ	PGJ	Tue, Aug 5, 2008	24.17	24.54	24.14	24.46
919	NASDAQ	PGJ	Mon, Aug 4, 2008	24.65	24.76	24.17	24.21
918	NASDAQ	PGJ	Fri, Aug 1, 2008	24.67	25.10	24.56	24.98
917	NASDAQ	PGJ	Thu, Jul 31, 2008	25.39	25.44	24.74	25.00
916	NASDAQ	PGJ	Wed, Jul 30, 2008	25.16	25.50	24.82	25.38
915	NASDAQ	PGJ	Tue, Jul 29, 2008	24.01	25.00	23.80	24.70
914	NASDAQ	PGJ	Mon, Jul 28, 2008	24.79	24.90	24.15	24.24
913	NASDAQ	PGJ	Fri, Jul 25, 2008	24.03	24.94	24.03	24.63
912	NASDAQ	PGJ	Thu, Jul 24, 2008	25.70	25.70	24.50	24.55
911	NASDAQ	PGJ	Wed, Jul 23, 2008	25.58	25.75	25.27	25.55
910	NASDAQ	PGJ	Tue, Jul 22, 2008	24.70	25.25	24.26	25.16
909	NASDAQ	PGJ	Mon, Jul 21, 2008	24.91	25.32	24.91	25.12
908	NASDAQ	PGJ	Fri, Jul 18, 2008	24.52	24.93	24.28	24.85
907	NASDAQ	PGJ	Thu, Jul 17, 2008	25.00	25.16	24.26	24.97
906	NASDAQ	PGJ	Wed, Jul 16, 2008	23.22	24.81	23.22	24.75
905	NASDAQ	PGJ	Tue, Jul 15, 2008	23.76	24.07	22.96	23.42
904	NASDAQ	PGJ	Mon, Jul 14, 2008	26.25	26.25	24.02	24.53
903	NASDAQ	PGJ	Fri, Jul 11, 2008	23.69	24.51	23.67	24.32
902	NASDAQ	PGJ	Thu, Jul 10, 2008	24.04	24.51	23.91	24.51
901	NASDAQ	PGJ	Wed, Jul 9, 2008	24.55	24.75	23.86	23.94
900	NASDAQ	PGJ	Tue, Jul 8, 2008	23.54	24.29	23.40	24.29
899	NASDAQ	PGJ	Mon, Jul 7, 2008	23.83	24.43	23.57	23.91
898	NASDAQ	PGJ	Thu, Jul 3, 2008	23.16	23.87	23.14	23.59
897	NASDAQ	PGJ	Wed, Jul 2, 2008	24.08	24.50	23.40	23.47
896	NASDAQ	PGJ	Tue, Jul 1, 2008	23.89	24.65	23.76	24.26
895	NASDAQ	PGJ	Mon, Jun 30, 2008	24.59	25.10	24.59	24.79
894	NASDAQ	PGJ	Fri, Jun 27, 2008	24.67	24.99	24.43	24.97
893	NASDAQ	PGJ	Thu, Jun 26, 2008	25.49	25.73	24.87	24.98
892	NASDAQ	PGJ	Wed, Jun 25, 2008	25.38	26.29	25.38	26.03
891	NASDAQ	PGJ	Tue, Jun 24, 2008	25.21	25.78	25.00	25.60
890	NASDAQ	PGJ	Mon, Jun 23, 2008	25.50	25.89	25.46	25.54
889	NASDAQ	PGJ	Fri, Jun 20, 2008	26.95	26.95	25.56	25.65
888	NASDAQ	PGJ	Thu, Jun 19, 2008	26.51	27.18	26.51	26.95
887	NASDAQ	PGJ	Wed, Jun 18, 2008	26.89	27.17	26.64	26.91
886	NASDAQ	PGJ	Tue, Jun 17, 2008	26.86	27.50	26.86	26.89
885	NASDAQ	PGJ	Mon, Jun 16, 2008	26.77	27.00	26.39	26.88
884	NASDAQ	PGJ	Fri, Jun 13, 2008	25.90	26.72	25.90	26.72
883	NASDAQ	PGJ	Thu, Jun 12, 2008	25.74	26.55	25.74	26.03
882	NASDAQ	PGJ	Wed, Jun 11, 2008	26.13	26.45	25.71	25.73
881	NASDAQ	PGJ	Tue, Jun 10, 2008	26.52	26.73	26.18	26.41
880	NASDAQ	PGJ	Mon, Jun 9, 2008	27.43	28.04	26.89	27.23
879	NASDAQ	PGJ	Fri, Jun 6, 2008	28.31	28.63	27.50	27.54
878	NASDAQ	PGJ	Thu, Jun 5, 2008	28.01	28.84	28.01	28.71
877	NASDAQ	PGJ	Wed, Jun 4, 2008	28.05	28.39	27.88	27.88
876	NASDAQ	PGJ	Tue, Jun 3, 2008	29.00	29.11	28.20	28.50
875	NASDAQ	PGJ	Mon, Jun 2, 2008	29.90	29.98	28.82	29.24
874	NASDAQ	PGJ	Fri, May 30, 2008	29.01	30.24	29.01	29.55
873	NASDAQ	PGJ	Thu, May 29, 2008	28.76	29.26	28.71	29.08
872	NASDAQ	PGJ	Wed, May 28, 2008	28.86	29.13	28.37	29.13
871	NASDAQ	PGJ	Tue, May 27, 2008	28.63	29.05	28.15	28.72
870	NASDAQ	PGJ	Fri, May 23, 2008	28.95	29.20	28.54	28.78
869	NASDAQ	PGJ	Thu, May 22, 2008	29.73	29.73	28.97	29.16
868	NASDAQ	PGJ	Wed, May 21, 2008	29.51	30.26	29.33	30.00
867	NASDAQ	PGJ	Tue, May 20, 2008	29.75	29.90	29.28	29.40
866	NASDAQ	PGJ	Mon, May 19, 2008	30.39	30.91	30.07	30.26
865	NASDAQ	PGJ	Fri, May 16, 2008	30.16	30.35	30.03	30.25
864	NASDAQ	PGJ	Thu, May 15, 2008	29.85	30.06	29.69	30.06
863	NASDAQ	PGJ	Wed, May 14, 2008	29.45	30.12	29.45	29.71
862	NASDAQ	PGJ	Tue, May 13, 2008	28.89	29.44	28.89	29.32
861	NASDAQ	PGJ	Mon, May 12, 2008	28.78	28.98	28.52	28.95
860	NASDAQ	PGJ	Fri, May 9, 2008	28.56	28.92	28.55	28.90
859	NASDAQ	PGJ	Thu, May 8, 2008	29.04	29.15	28.84	29.11
858	NASDAQ	PGJ	Wed, May 7, 2008	29.61	29.63	28.68	28.77
857	NASDAQ	PGJ	Tue, May 6, 2008	29.47	30.24	29.40	30.17
856	NASDAQ	PGJ	Mon, May 5, 2008	29.66	29.82	29.54	29.70
855	NASDAQ	PGJ	Fri, May 2, 2008	29.62	29.86	29.49	29.72
854	NASDAQ	PGJ	Thu, May 1, 2008	28.80	29.28	28.67	29.20
853	NASDAQ	PGJ	Wed, Apr 30, 2008	28.90	29.19	28.65	28.83
852	NASDAQ	PGJ	Tue, Apr 29, 2008	28.67	28.73	28.39	28.65
851	NASDAQ	PGJ	Mon, Apr 28, 2008	28.39	28.72	28.35	28.57
850	NASDAQ	PGJ	Fri, Apr 25, 2008	28.54	28.60	27.98	28.33
849	NASDAQ	PGJ	Thu, Apr 24, 2008	28.68	28.78	27.87	28.54
848	NASDAQ	PGJ	Wed, Apr 23, 2008	27.81	28.57	27.81	28.34
847	NASDAQ	PGJ	Tue, Apr 22, 2008	27.09	27.52	26.93	27.26
846	NASDAQ	PGJ	Mon, Apr 21, 2008	26.78	27.30	26.70	27.07
845	NASDAQ	PGJ	Fri, Apr 18, 2008	26.76	26.96	26.61	26.61
844	NASDAQ	PGJ	Thu, Apr 17, 2008	26.53	26.76	26.26	26.56
843	NASDAQ	PGJ	Wed, Apr 16, 2008	25.92	26.74	25.92	26.61
842	NASDAQ	PGJ	Tue, Apr 15, 2008	25.39	26.64	25.27	25.68
841	NASDAQ	PGJ	Mon, Apr 14, 2008	26.36	26.36	25.27	25.54
840	NASDAQ	PGJ	Fri, Apr 11, 2008	26.14	26.27	25.65	25.81
839	NASDAQ	PGJ	Thu, Apr 10, 2008	26.03	26.42	25.77	26.22
838	NASDAQ	PGJ	Wed, Apr 9, 2008	26.56	26.57	25.93	25.94
837	NASDAQ	PGJ	Tue, Apr 8, 2008	26.79	27.12	26.67	26.92
836	NASDAQ	PGJ	Mon, Apr 7, 2008	27.56	27.95	27.14	27.26
835	NASDAQ	PGJ	Fri, Apr 4, 2008	26.85	27.60	26.50	27.25
834	NASDAQ	PGJ	Thu, Apr 3, 2008	26.35	27.08	26.35	27.00
833	NASDAQ	PGJ	Wed, Apr 2, 2008	26.29	26.61	26.00	26.40
832	NASDAQ	PGJ	Tue, Apr 1, 2008	25.26	26.43	25.26	26.43
831	NASDAQ	PGJ	Mon, Mar 31, 2008	25.00	25.28	24.82	24.95
830	NASDAQ	PGJ	Fri, Mar 28, 2008	25.40	25.53	25.09	25.35
829	NASDAQ	PGJ	Thu, Mar 27, 2008	24.75	25.23	24.69	24.75
828	NASDAQ	PGJ	Wed, Mar 26, 2008	24.52	24.82	24.40	24.60
827	NASDAQ	PGJ	Tue, Mar 25, 2008	24.51	25.00	24.19	24.95
826	NASDAQ	PGJ	Mon, Mar 24, 2008	23.50	24.23	22.50	23.93
825	NASDAQ	PGJ	Thu, Mar 20, 2008	22.47	23.30	22.00	23.06
824	NASDAQ	PGJ	Wed, Mar 19, 2008	24.19	24.23	22.72	22.72
823	NASDAQ	PGJ	Tue, Mar 18, 2008	23.51	24.50	23.50	24.47
822	NASDAQ	PGJ	Mon, Mar 17, 2008	23.37	23.93	22.89	23.39
821	NASDAQ	PGJ	Fri, Mar 14, 2008	25.79	25.79	24.39	24.57
820	NASDAQ	PGJ	Thu, Mar 13, 2008	25.03	25.95	24.77	25.69
819	NASDAQ	PGJ	Wed, Mar 12, 2008	26.74	26.74	25.99	26.00
818	NASDAQ	PGJ	Tue, Mar 11, 2008	25.56	26.67	25.56	26.67
817	NASDAQ	PGJ	Mon, Mar 10, 2008	25.31	25.80	24.84	24.86
816	NASDAQ	PGJ	Fri, Mar 7, 2008	25.51	26.33	25.27	25.54
815	NASDAQ	PGJ	Thu, Mar 6, 2008	27.00	27.00	25.96	25.98
814	NASDAQ	PGJ	Wed, Mar 5, 2008	26.54	27.31	26.54	26.95
813	NASDAQ	PGJ	Tue, Mar 4, 2008	26.95	27.14	25.94	26.49
812	NASDAQ	PGJ	Mon, Mar 3, 2008	27.34	27.84	27.10	27.51
811	NASDAQ	PGJ	Fri, Feb 29, 2008	28.13	28.40	27.59	27.71
810	NASDAQ	PGJ	Thu, Feb 28, 2008	29.24	29.25	28.50	28.54
809	NASDAQ	PGJ	Wed, Feb 27, 2008	28.54	29.17	28.47	29.05
808	NASDAQ	PGJ	Tue, Feb 26, 2008	28.01	28.74	27.92	28.62
807	NASDAQ	PGJ	Mon, Feb 25, 2008	28.64	28.64	27.58	28.30
806	NASDAQ	PGJ	Fri, Feb 22, 2008	27.93	28.28	27.54	28.25
805	NASDAQ	PGJ	Thu, Feb 21, 2008	28.11	28.74	27.75	27.75
804	NASDAQ	PGJ	Wed, Feb 20, 2008	28.33	28.69	27.78	28.36
803	NASDAQ	PGJ	Tue, Feb 19, 2008	29.12	29.41	28.59	28.84
802	NASDAQ	PGJ	Fri, Feb 15, 2008	28.85	28.90	28.34	28.90
801	NASDAQ	PGJ	Thu, Feb 14, 2008	28.98	29.08	28.31	28.32
800	NASDAQ	PGJ	Wed, Feb 13, 2008	27.62	28.63	27.62	28.54
799	NASDAQ	PGJ	Tue, Feb 12, 2008	27.31	28.19	27.31	27.60
798	NASDAQ	PGJ	Mon, Feb 11, 2008	26.68	27.34	26.48	27.26
797	NASDAQ	PGJ	Fri, Feb 8, 2008	26.88	27.30	26.63	26.87
796	NASDAQ	PGJ	Thu, Feb 7, 2008	26.22	27.38	26.12	27.10
795	NASDAQ	PGJ	Wed, Feb 6, 2008	27.85	27.96	26.71	26.84
794	NASDAQ	PGJ	Tue, Feb 5, 2008	28.76	29.05	27.72	27.95
793	NASDAQ	PGJ	Mon, Feb 4, 2008	29.13	29.86	29.13	29.42
792	NASDAQ	PGJ	Fri, Feb 1, 2008	27.73	28.89	27.73	28.89
791	NASDAQ	PGJ	Thu, Jan 31, 2008	26.50	27.96	26.42	27.58
790	NASDAQ	PGJ	Wed, Jan 30, 2008	27.95	28.44	27.16	27.35
789	NASDAQ	PGJ	Tue, Jan 29, 2008	28.43	28.49	27.90	28.37
788	NASDAQ	PGJ	Mon, Jan 28, 2008	27.89	28.40	27.51	28.20
787	NASDAQ	PGJ	Fri, Jan 25, 2008	29.73	29.75	28.22	28.27
786	NASDAQ	PGJ	Thu, Jan 24, 2008	27.92	28.47	27.41	28.46
785	NASDAQ	PGJ	Wed, Jan 23, 2008	26.91	28.21	25.77	27.96
784	NASDAQ	PGJ	Tue, Jan 22, 2008	23.20	28.26	23.20	27.46
783	NASDAQ	PGJ	Fri, Jan 18, 2008	28.97	29.66	28.50	29.29
782	NASDAQ	PGJ	Thu, Jan 17, 2008	29.67	30.26	28.40	28.40
781	NASDAQ	PGJ	Wed, Jan 16, 2008	29.19	29.92	28.21	29.12
780	NASDAQ	PGJ	Tue, Jan 15, 2008	31.62	31.82	30.08	30.36
779	NASDAQ	PGJ	Mon, Jan 14, 2008	32.98	33.00	32.51	32.90
778	NASDAQ	PGJ	Fri, Jan 11, 2008	33.43	33.43	32.62	32.90
777	NASDAQ	PGJ	Thu, Jan 10, 2008	32.93	33.91	32.68	33.61
776	NASDAQ	PGJ	Wed, Jan 9, 2008	32.79	33.45	31.96	33.13
775	NASDAQ	PGJ	Tue, Jan 8, 2008	33.01	33.37	32.34	32.49
774	NASDAQ	PGJ	Mon, Jan 7, 2008	33.05	33.47	32.20	32.70
773	NASDAQ	PGJ	Fri, Jan 4, 2008	33.74	33.77	32.83	32.83
772	NASDAQ	PGJ	Thu, Jan 3, 2008	34.00	34.21	33.59	33.86
771	NASDAQ	PGJ	Wed, Jan 2, 2008	34.60	34.60	33.57	34.06
770	NASDAQ	PGJ	Mon, Dec 31, 2007	34.26	34.58	34.07	34.25
769	NASDAQ	PGJ	Fri, Dec 28, 2007	34.81	34.84	34.04	34.29
768	NASDAQ	PGJ	Thu, Dec 27, 2007	35.00	35.19	34.45	34.56
767	NASDAQ	PGJ	Wed, Dec 26, 2007	35.10	35.19	34.62	35.19
766	NASDAQ	PGJ	Mon, Dec 24, 2007	34.96	34.96	34.37	34.68
765	NASDAQ	PGJ	Fri, Dec 21, 2007	34.00	34.26	33.70	34.23
764	NASDAQ	PGJ	Thu, Dec 20, 2007	33.57	33.57	32.75	33.21
763	NASDAQ	PGJ	Wed, Dec 19, 2007	32.44	33.43	32.29	33.02
762	NASDAQ	PGJ	Tue, Dec 18, 2007	32.60	32.83	31.71	32.72
761	NASDAQ	PGJ	Mon, Dec 17, 2007	32.51	33.21	31.59	31.68
760	NASDAQ	PGJ	Fri, Dec 14, 2007	33.63	33.98	33.22	33.52
759	NASDAQ	PGJ	Thu, Dec 13, 2007	34.00	34.02	33.22	33.69
758	NASDAQ	PGJ	Wed, Dec 12, 2007	35.41	35.75	34.13	34.84
757	NASDAQ	PGJ	Tue, Dec 11, 2007	35.50	36.24	34.00	34.45
756	NASDAQ	PGJ	Mon, Dec 10, 2007	35.30	35.80	35.02	35.64
755	NASDAQ	PGJ	Fri, Dec 7, 2007	36.03	36.10	35.20	35.58
754	NASDAQ	PGJ	Thu, Dec 6, 2007	36.06	36.25	35.51	36.23
753	NASDAQ	PGJ	Wed, Dec 5, 2007	35.55	36.06	35.49	35.98
752	NASDAQ	PGJ	Tue, Dec 4, 2007	34.00	34.92	34.00	34.65
751	NASDAQ	PGJ	Mon, Dec 3, 2007	35.50	35.50	34.29	34.45
750	NASDAQ	PGJ	Fri, Nov 30, 2007	36.00	36.00	34.53	35.00
749	NASDAQ	PGJ	Thu, Nov 29, 2007	34.74	35.07	34.15	34.91
748	NASDAQ	PGJ	Wed, Nov 28, 2007	32.60	34.31	32.43	34.31
747	NASDAQ	PGJ	Tue, Nov 27, 2007	31.74	32.11	31.07	32.04
746	NASDAQ	PGJ	Mon, Nov 26, 2007	32.21	32.31	30.93	31.09
745	NASDAQ	PGJ	Fri, Nov 23, 2007	30.43	31.29	30.43	31.11
744	NASDAQ	PGJ	Wed, Nov 21, 2007	30.27	30.72	29.73	30.17
743	NASDAQ	PGJ	Tue, Nov 20, 2007	31.20	32.39	30.86	31.86
742	NASDAQ	PGJ	Mon, Nov 19, 2007	31.89	31.89	30.62	30.72
741	NASDAQ	PGJ	Fri, Nov 16, 2007	31.67	32.20	31.27	32.06
740	NASDAQ	PGJ	Thu, Nov 15, 2007	32.63	32.98	31.79	32.16
739	NASDAQ	PGJ	Wed, Nov 14, 2007	33.88	34.50	32.86	32.99
738	NASDAQ	PGJ	Tue, Nov 13, 2007	30.55	32.86	30.55	32.67
737	NASDAQ	PGJ	Mon, Nov 12, 2007	31.15	31.80	30.18	30.25
736	NASDAQ	PGJ	Fri, Nov 9, 2007	33.01	33.47	32.35	32.61
735	NASDAQ	PGJ	Thu, Nov 8, 2007	34.48	35.10	32.34	33.63
734	NASDAQ	PGJ	Wed, Nov 7, 2007	36.00	36.00	34.68	34.68
733	NASDAQ	PGJ	Tue, Nov 6, 2007	36.00	36.00	34.30	36.00
732	NASDAQ	PGJ	Mon, Nov 5, 2007	36.50	36.50	34.50	35.14
731	NASDAQ	PGJ	Fri, Nov 2, 2007	37.60	37.64	36.42	37.32
730	NASDAQ	PGJ	Thu, Nov 1, 2007	37.48	38.02	37.00	37.12
729	NASDAQ	PGJ	Wed, Oct 31, 2007	38.05	38.85	37.89	38.72
728	NASDAQ	PGJ	Tue, Oct 30, 2007	38.17	38.25	37.37	37.50
727	NASDAQ	PGJ	Mon, Oct 29, 2007	38.04	38.46	37.70	38.33
726	NASDAQ	PGJ	Fri, Oct 26, 2007	37.12	37.30	36.75	37.14
725	NASDAQ	PGJ	Thu, Oct 25, 2007	36.80	36.80	36.02	36.67
724	NASDAQ	PGJ	Wed, Oct 24, 2007	36.80	36.80	35.58	36.54
723	NASDAQ	PGJ	Tue, Oct 23, 2007	36.60	37.28	36.32	37.28
722	NASDAQ	PGJ	Mon, Oct 22, 2007	34.99	36.00	34.65	35.94
721	NASDAQ	PGJ	Fri, Oct 19, 2007	37.84	37.86	35.80	35.86
720	NASDAQ	PGJ	Thu, Oct 18, 2007	36.88	38.08	36.70	37.97
719	NASDAQ	PGJ	Wed, Oct 17, 2007	36.94	38.71	36.80	38.70
718	NASDAQ	PGJ	Tue, Oct 16, 2007	36.12	36.16	35.56	35.74
717	NASDAQ	PGJ	Mon, Oct 15, 2007	36.98	37.19	35.68	36.38
716	NASDAQ	PGJ	Fri, Oct 12, 2007	35.00	35.93	34.96	35.93
715	NASDAQ	PGJ	Thu, Oct 11, 2007	35.80	36.31	33.72	34.33
714	NASDAQ	PGJ	Wed, Oct 10, 2007	34.33	34.68	33.94	34.65
713	NASDAQ	PGJ	Tue, Oct 9, 2007	34.19	34.55	33.93	34.55
712	NASDAQ	PGJ	Mon, Oct 8, 2007	33.80	34.00	33.62	33.82
711	NASDAQ	PGJ	Fri, Oct 5, 2007	34.05	35.09	34.01	34.59
710	NASDAQ	PGJ	Thu, Oct 4, 2007	32.75	33.24	32.18	33.16
709	NASDAQ	PGJ	Wed, Oct 3, 2007	33.99	34.15	32.90	33.09
708	NASDAQ	PGJ	Tue, Oct 2, 2007	34.94	35.04	34.40	34.82
707	NASDAQ	PGJ	Mon, Oct 1, 2007	33.70	34.52	33.70	34.28
706	NASDAQ	PGJ	Fri, Sep 28, 2007	34.21	34.48	32.95	33.33
705	NASDAQ	PGJ	Thu, Sep 27, 2007	33.51	33.82	33.33	33.72
704	NASDAQ	PGJ	Wed, Sep 26, 2007	32.92	32.99	32.42	32.79
703	NASDAQ	PGJ	Tue, Sep 25, 2007	31.76	32.49	31.73	32.45
702	NASDAQ	PGJ	Mon, Sep 24, 2007	32.02	32.44	31.72	32.01
701	NASDAQ	PGJ	Fri, Sep 21, 2007	30.79	31.41	30.79	31.28
700	NASDAQ	PGJ	Thu, Sep 20, 2007	30.27	30.70	30.19	30.48
699	NASDAQ	PGJ	Wed, Sep 19, 2007	30.08	30.59	29.90	30.03
698	NASDAQ	PGJ	Tue, Sep 18, 2007	28.74	29.89	28.68	29.84
697	NASDAQ	PGJ	Mon, Sep 17, 2007	28.65	28.65	28.23	28.41
696	NASDAQ	PGJ	Fri, Sep 14, 2007	28.09	28.55	28.00	28.52
695	NASDAQ	PGJ	Thu, Sep 13, 2007	28.11	28.30	27.95	28.10
694	NASDAQ	PGJ	Wed, Sep 12, 2007	27.84	28.13	27.72	28.09
693	NASDAQ	PGJ	Tue, Sep 11, 2007	27.95	28.05	27.74	28.00
692	NASDAQ	PGJ	Mon, Sep 10, 2007	27.74	27.75	27.06	27.61
691	NASDAQ	PGJ	Fri, Sep 7, 2007	27.40	27.53	27.10	27.34
690	NASDAQ	PGJ	Thu, Sep 6, 2007	28.01	28.13	27.65	28.05
689	NASDAQ	PGJ	Wed, Sep 5, 2007	28.05	28.10	27.64	27.76
688	NASDAQ	PGJ	Tue, Sep 4, 2007	28.10	28.67	27.85	28.46
687	NASDAQ	PGJ	Fri, Aug 31, 2007	27.92	28.01	27.61	27.77
686	NASDAQ	PGJ	Thu, Aug 30, 2007	27.03	27.46	26.87	27.06
685	NASDAQ	PGJ	Wed, Aug 29, 2007	26.96	27.49	26.72	27.47
684	NASDAQ	PGJ	Tue, Aug 28, 2007	27.23	27.25	26.07	26.15
683	NASDAQ	PGJ	Mon, Aug 27, 2007	27.09	27.97	26.56	27.79
682	NASDAQ	PGJ	Fri, Aug 24, 2007	25.62	26.38	25.60	26.38
681	NASDAQ	PGJ	Thu, Aug 23, 2007	25.85	26.00	25.14	25.48
680	NASDAQ	PGJ	Wed, Aug 22, 2007	24.89	25.48	24.89	25.45
679	NASDAQ	PGJ	Tue, Aug 21, 2007	23.83	24.15	23.83	24.10
678	NASDAQ	PGJ	Mon, Aug 20, 2007	23.69	23.91	23.43	23.72
677	NASDAQ	PGJ	Fri, Aug 17, 2007	22.93	23.56	22.66	23.44
676	NASDAQ	PGJ	Thu, Aug 16, 2007	22.39	22.77	21.23	22.50
675	NASDAQ	PGJ	Wed, Aug 15, 2007	23.91	24.19	23.30	23.40
674	NASDAQ	PGJ	Tue, Aug 14, 2007	25.00	25.00	24.30	24.33
673	NASDAQ	PGJ	Mon, Aug 13, 2007	24.88	25.02	24.68	24.68
672	NASDAQ	PGJ	Fri, Aug 10, 2007	24.35	24.77	23.94	24.52
671	NASDAQ	PGJ	Thu, Aug 9, 2007	25.09	25.40	24.82	24.92
670	NASDAQ	PGJ	Wed, Aug 8, 2007	25.56	25.96	25.37	25.64
669	NASDAQ	PGJ	Tue, Aug 7, 2007	24.41	25.09	24.25	25.06
668	NASDAQ	PGJ	Mon, Aug 6, 2007	24.82	24.87	24.00	24.87
667	NASDAQ	PGJ	Fri, Aug 3, 2007	25.60	25.63	24.90	24.93
666	NASDAQ	PGJ	Thu, Aug 2, 2007	26.02	26.02	25.53	25.78
665	NASDAQ	PGJ	Wed, Aug 1, 2007	25.98	26.05	25.31	25.75
664	NASDAQ	PGJ	Tue, Jul 31, 2007	26.90	27.09	26.40	26.40
663	NASDAQ	PGJ	Mon, Jul 30, 2007	26.02	26.50	25.85	26.40
662	NASDAQ	PGJ	Fri, Jul 27, 2007	25.87	26.16	25.47	25.73
661	NASDAQ	PGJ	Thu, Jul 26, 2007	26.28	26.58	25.39	25.94
660	NASDAQ	PGJ	Wed, Jul 25, 2007	26.93	27.01	26.38	26.72
659	NASDAQ	PGJ	Tue, Jul 24, 2007	27.06	27.06	26.28	26.46
658	NASDAQ	PGJ	Mon, Jul 23, 2007	27.06	27.16	26.94	27.06
657	NASDAQ	PGJ	Fri, Jul 20, 2007	27.10	27.10	26.59	26.70
656	NASDAQ	PGJ	Thu, Jul 19, 2007	26.86	27.00	26.78	26.89
655	NASDAQ	PGJ	Wed, Jul 18, 2007	26.99	27.00	25.69	26.68
654	NASDAQ	PGJ	Tue, Jul 17, 2007	27.35	27.45	27.11	27.22
653	NASDAQ	PGJ	Mon, Jul 16, 2007	27.89	27.89	27.22	27.23
652	NASDAQ	PGJ	Fri, Jul 13, 2007	27.67	27.88	27.51	27.78
651	NASDAQ	PGJ	Thu, Jul 12, 2007	27.39	27.65	27.35	27.63
650	NASDAQ	PGJ	Wed, Jul 11, 2007	26.97	27.12	26.81	27.09
649	NASDAQ	PGJ	Tue, Jul 10, 2007	27.56	27.57	26.98	26.98
648	NASDAQ	PGJ	Mon, Jul 9, 2007	27.17	27.52	27.15	27.46
647	NASDAQ	PGJ	Fri, Jul 6, 2007	26.99	27.07	26.75	27.00
646	NASDAQ	PGJ	Thu, Jul 5, 2007	26.77	26.99	26.50	26.70
645	NASDAQ	PGJ	Tue, Jul 3, 2007	26.99	27.00	26.70	26.98
644	NASDAQ	PGJ	Mon, Jul 2, 2007	26.17	26.43	26.00	26.42
643	NASDAQ	PGJ	Fri, Jun 29, 2007	25.59	25.95	25.59	25.76
642	NASDAQ	PGJ	Thu, Jun 28, 2007	25.46	25.75	25.46	25.67
641	NASDAQ	PGJ	Wed, Jun 27, 2007	25.16	25.42	24.80	25.42
640	NASDAQ	PGJ	Tue, Jun 26, 2007	25.39	25.50	25.12	25.17
639	NASDAQ	PGJ	Mon, Jun 25, 2007	25.30	25.58	25.19	25.25
638	NASDAQ	PGJ	Fri, Jun 22, 2007	25.60	25.77	25.40	25.45
637	NASDAQ	PGJ	Thu, Jun 21, 2007	25.60	25.77	25.26	25.77
636	NASDAQ	PGJ	Wed, Jun 20, 2007	25.47	25.47	24.97	24.97
635	NASDAQ	PGJ	Tue, Jun 19, 2007	24.89	25.25	24.76	25.24
634	NASDAQ	PGJ	Mon, Jun 18, 2007	24.83	25.09	24.80	24.97
633	NASDAQ	PGJ	Fri, Jun 15, 2007	24.60	24.65	24.53	24.65
632	NASDAQ	PGJ	Thu, Jun 14, 2007	24.06	24.41	24.06	24.38
631	NASDAQ	PGJ	Wed, Jun 13, 2007	23.58	23.95	23.58	23.94
630	NASDAQ	PGJ	Tue, Jun 12, 2007	23.75	23.77	23.54	23.56
629	NASDAQ	PGJ	Mon, Jun 11, 2007	23.75	23.95	23.65	23.81
628	NASDAQ	PGJ	Fri, Jun 8, 2007	23.39	23.59	23.20	23.59
627	NASDAQ	PGJ	Thu, Jun 7, 2007	23.97	24.02	23.12	23.19
626	NASDAQ	PGJ	Wed, Jun 6, 2007	23.85	23.85	23.42	23.43
625	NASDAQ	PGJ	Tue, Jun 5, 2007	23.82	23.89	23.66	23.81
624	NASDAQ	PGJ	Mon, Jun 4, 2007	23.35	23.64	23.31	23.62
623	NASDAQ	PGJ	Fri, Jun 1, 2007	23.68	23.89	23.43	23.63
622	NASDAQ	PGJ	Thu, May 31, 2007	23.39	23.57	23.20	23.47
621	NASDAQ	PGJ	Wed, May 30, 2007	22.63	23.12	21.82	23.08
620	NASDAQ	PGJ	Tue, May 29, 2007	23.50	23.81	23.01	23.09
619	NASDAQ	PGJ	Fri, May 25, 2007	23.00	23.25	22.80	23.25
618	NASDAQ	PGJ	Thu, May 24, 2007	23.17	23.48	22.40	22.77
617	NASDAQ	PGJ	Wed, May 23, 2007	23.83	23.99	23.30	23.50
616	NASDAQ	PGJ	Tue, May 22, 2007	23.99	24.00	23.64	23.70
615	NASDAQ	PGJ	Mon, May 21, 2007	23.41	23.98	23.41	23.87
614	NASDAQ	PGJ	Fri, May 18, 2007	23.59	23.59	23.34	23.40
613	NASDAQ	PGJ	Thu, May 17, 2007	23.61	23.61	23.34	23.46
612	NASDAQ	PGJ	Wed, May 16, 2007	23.45	23.62	23.31	23.60
611	NASDAQ	PGJ	Tue, May 15, 2007	23.69	23.70	23.20	23.23
610	NASDAQ	PGJ	Mon, May 14, 2007	23.54	23.74	23.35	23.52
609	NASDAQ	PGJ	Fri, May 11, 2007	22.11	23.22	22.11	23.19
608	NASDAQ	PGJ	Thu, May 10, 2007	22.44	22.52	21.96	21.96
607	NASDAQ	PGJ	Wed, May 9, 2007	22.26	22.42	22.21	22.42
606	NASDAQ	PGJ	Tue, May 8, 2007	22.22	22.22	21.95	22.11
605	NASDAQ	PGJ	Mon, May 7, 2007	22.11	22.30	22.11	22.22
604	NASDAQ	PGJ	Fri, May 4, 2007	22.09	22.16	22.01	22.04
603	NASDAQ	PGJ	Thu, May 3, 2007	21.74	22.00	21.71	22.00
602	NASDAQ	PGJ	Wed, May 2, 2007	21.49	21.75	21.47	21.71
601	NASDAQ	PGJ	Tue, May 1, 2007	21.36	21.50	21.23	21.50
600	NASDAQ	PGJ	Mon, Apr 30, 2007	21.97	21.98	21.31	21.31
599	NASDAQ	PGJ	Fri, Apr 27, 2007	22.00	22.06	21.85	22.00
598	NASDAQ	PGJ	Thu, Apr 26, 2007	21.98	22.03	21.60	21.71
597	NASDAQ	PGJ	Wed, Apr 25, 2007	21.71	21.90	21.60	21.89
596	NASDAQ	PGJ	Tue, Apr 24, 2007	21.51	21.67	21.50	21.61
595	NASDAQ	PGJ	Mon, Apr 23, 2007	21.65	21.71	21.52	21.56
594	NASDAQ	PGJ	Fri, Apr 20, 2007	21.59	21.76	21.59	21.75
593	NASDAQ	PGJ	Thu, Apr 19, 2007	21.55	21.62	21.35	21.46
592	NASDAQ	PGJ	Wed, Apr 18, 2007	22.04	22.05	21.87	21.92
591	NASDAQ	PGJ	Tue, Apr 17, 2007	22.22	22.22	21.90	21.97
590	NASDAQ	PGJ	Mon, Apr 16, 2007	21.79	22.19	21.79	22.19
589	NASDAQ	PGJ	Fri, Apr 13, 2007	21.82	21.87	21.52	21.60
588	NASDAQ	PGJ	Thu, Apr 12, 2007	21.45	21.97	21.45	21.79
587	NASDAQ	PGJ	Wed, Apr 11, 2007	21.75	21.81	21.35	21.43
586	NASDAQ	PGJ	Tue, Apr 10, 2007	21.36	21.53	21.35	21.42
585	NASDAQ	PGJ	Mon, Apr 9, 2007	21.34	21.43	21.28	21.39
584	NASDAQ	PGJ	Thu, Apr 5, 2007	21.28	21.28	21.13	21.21
583	NASDAQ	PGJ	Wed, Apr 4, 2007	21.05	21.21	21.01	21.17
582	NASDAQ	PGJ	Tue, Apr 3, 2007	21.00	21.12	20.90	21.03
581	NASDAQ	PGJ	Mon, Apr 2, 2007	20.51	20.91	20.51	20.90
580	NASDAQ	PGJ	Fri, Mar 30, 2007	20.90	20.90	20.53	20.60
579	NASDAQ	PGJ	Thu, Mar 29, 2007	20.41	20.82	20.41	20.78
578	NASDAQ	PGJ	Wed, Mar 28, 2007	20.35	20.55	20.04	20.27
577	NASDAQ	PGJ	Tue, Mar 27, 2007	20.66	20.66	20.52	20.53
576	NASDAQ	PGJ	Mon, Mar 26, 2007	20.73	20.75	20.41	20.61
575	NASDAQ	PGJ	Fri, Mar 23, 2007	20.66	20.66	20.50	20.55
574	NASDAQ	PGJ	Thu, Mar 22, 2007	20.54	20.68	20.45	20.56
573	NASDAQ	PGJ	Wed, Mar 21, 2007	20.23	20.54	20.04	20.43
572	NASDAQ	PGJ	Tue, Mar 20, 2007	19.89	20.07	19.82	20.02
571	NASDAQ	PGJ	Mon, Mar 19, 2007	19.87	19.95	19.80	19.83
570	NASDAQ	PGJ	Fri, Mar 16, 2007	19.80	19.80	19.54	19.60
569	NASDAQ	PGJ	Thu, Mar 15, 2007	19.60	19.79	19.60	19.61
568	NASDAQ	PGJ	Wed, Mar 14, 2007	19.36	19.54	19.05	19.54
567	NASDAQ	PGJ	Tue, Mar 13, 2007	19.95	19.99	19.40	19.41
566	NASDAQ	PGJ	Mon, Mar 12, 2007	19.81	20.21	19.81	20.20
565	NASDAQ	PGJ	Fri, Mar 9, 2007	19.97	20.04	19.70	19.80
564	NASDAQ	PGJ	Thu, Mar 8, 2007	19.92	20.12	19.80	19.90
563	NASDAQ	PGJ	Wed, Mar 7, 2007	19.53	19.58	19.26	19.30
562	NASDAQ	PGJ	Tue, Mar 6, 2007	19.24	19.64	19.20	19.55
561	NASDAQ	PGJ	Mon, Mar 5, 2007	18.40	19.05	18.06	18.68
560	NASDAQ	PGJ	Fri, Mar 2, 2007	19.46	19.98	19.40	19.52
559	NASDAQ	PGJ	Thu, Mar 1, 2007	19.20	20.00	18.20	19.90
558	NASDAQ	PGJ	Wed, Feb 28, 2007	19.95	20.44	19.59	20.43
557	NASDAQ	PGJ	Tue, Feb 27, 2007	20.49	20.75	18.00	19.73
556	NASDAQ	PGJ	Mon, Feb 26, 2007	21.79	21.85	21.61	21.83
555	NASDAQ	PGJ	Fri, Feb 23, 2007	21.84	21.85	21.61	21.65
554	NASDAQ	PGJ	Thu, Feb 22, 2007	21.87	21.93	21.65	21.83
553	NASDAQ	PGJ	Wed, Feb 21, 2007	21.58	21.77	21.54	21.77
552	NASDAQ	PGJ	Tue, Feb 20, 2007	21.20	21.62	21.20	21.61
551	NASDAQ	PGJ	Fri, Feb 16, 2007	21.14	21.35	21.13	21.34
550	NASDAQ	PGJ	Thu, Feb 15, 2007	21.24	21.24	21.13	21.18
549	NASDAQ	PGJ	Wed, Feb 14, 2007	20.99	21.23	20.93	21.14
548	NASDAQ	PGJ	Tue, Feb 13, 2007	20.87	21.00	20.73	20.90
547	NASDAQ	PGJ	Mon, Feb 12, 2007	21.29	21.29	20.85	21.02
546	NASDAQ	PGJ	Fri, Feb 9, 2007	21.49	21.50	20.88	21.14
545	NASDAQ	PGJ	Thu, Feb 8, 2007	21.19	21.45	21.18	21.44
544	NASDAQ	PGJ	Wed, Feb 7, 2007	21.36	21.37	21.10	21.18
543	NASDAQ	PGJ	Tue, Feb 6, 2007	20.96	21.22	20.94	21.21
542	NASDAQ	PGJ	Mon, Feb 5, 2007	21.00	21.02	20.80	20.94
541	NASDAQ	PGJ	Fri, Feb 2, 2007	20.90	21.00	20.82	20.97
540	NASDAQ	PGJ	Thu, Feb 1, 2007	21.05	21.10	20.82	20.93
539	NASDAQ	PGJ	Wed, Jan 31, 2007	21.00	21.13	20.80	21.12
538	NASDAQ	PGJ	Tue, Jan 30, 2007	21.65	21.65	21.27	21.50
537	NASDAQ	PGJ	Mon, Jan 29, 2007	21.23	21.35	21.15	21.34
536	NASDAQ	PGJ	Fri, Jan 26, 2007	21.01	21.20	20.88	21.16
535	NASDAQ	PGJ	Thu, Jan 25, 2007	21.84	21.84	21.07	21.11
534	NASDAQ	PGJ	Wed, Jan 24, 2007	21.59	21.88	21.50	21.95
533	NASDAQ	PGJ	Tue, Jan 23, 2007	21.36	21.55	21.13	21.55
532	NASDAQ	PGJ	Mon, Jan 22, 2007	21.57	21.57	21.11	21.29
531	NASDAQ	PGJ	Fri, Jan 19, 2007	20.97	21.09	20.79	21.09
530	NASDAQ	PGJ	Thu, Jan 18, 2007	21.37	21.37	20.75	20.75
529	NASDAQ	PGJ	Wed, Jan 17, 2007	21.40	21.40	21.07	21.17
528	NASDAQ	PGJ	Tue, Jan 16, 2007	21.71	21.71	21.15	21.31
527	NASDAQ	PGJ	Fri, Jan 12, 2007	21.00	21.05	20.78	21.05
526	NASDAQ	PGJ	Thu, Jan 11, 2007	20.19	21.00	20.19	20.88
525	NASDAQ	PGJ	Wed, Jan 10, 2007	20.51	20.55	20.21	20.54
524	NASDAQ	PGJ	Tue, Jan 9, 2007	21.26	21.26	20.63	20.80
523	NASDAQ	PGJ	Mon, Jan 8, 2007	20.85	21.29	20.84	21.29
522	NASDAQ	PGJ	Fri, Jan 5, 2007	21.35	21.37	20.68	20.84
521	NASDAQ	PGJ	Thu, Jan 4, 2007	21.90	21.90	21.17	21.59
520	NASDAQ	PGJ	Wed, Jan 3, 2007	21.46	22.80	21.46	21.95
519	NASDAQ	PGJ	Fri, Dec 29, 2006	21.23	21.23	20.90	20.98
518	NASDAQ	PGJ	Thu, Dec 28, 2006	21.65	21.65	21.02	21.15
517	NASDAQ	PGJ	Wed, Dec 27, 2006	21.10	21.20	20.60	21.20
516	NASDAQ	PGJ	Tue, Dec 26, 2006	20.49	20.66	20.20	20.66
515	NASDAQ	PGJ	Fri, Dec 22, 2006	19.91	20.15	19.90	20.15
514	NASDAQ	PGJ	Thu, Dec 21, 2006	20.39	20.39	19.83	20.00
513	NASDAQ	PGJ	Wed, Dec 20, 2006	20.09	20.30	20.05	20.18
512	NASDAQ	PGJ	Tue, Dec 19, 2006	19.98	19.98	19.50	19.98
511	NASDAQ	PGJ	Mon, Dec 18, 2006	20.15	20.15	19.82	19.88
510	NASDAQ	PGJ	Fri, Dec 15, 2006	19.79	19.80	19.68	19.79
509	NASDAQ	PGJ	Thu, Dec 14, 2006	19.59	19.65	19.48	19.62
508	NASDAQ	PGJ	Wed, Dec 13, 2006	19.50	19.50	19.16	19.30
507	NASDAQ	PGJ	Tue, Dec 12, 2006	19.58	19.60	19.25	19.45
506	NASDAQ	PGJ	Mon, Dec 11, 2006	19.50	19.60	19.41	19.60
505	NASDAQ	PGJ	Fri, Dec 8, 2006	19.09	19.31	19.01	19.31
504	NASDAQ	PGJ	Thu, Dec 7, 2006	19.39	19.39	19.11	19.11
503	NASDAQ	PGJ	Wed, Dec 6, 2006	19.49	19.49	19.30	19.40
502	NASDAQ	PGJ	Tue, Dec 5, 2006	19.39	19.46	19.19	19.46
501	NASDAQ	PGJ	Mon, Dec 4, 2006	18.69	18.93	18.64	18.93
500	NASDAQ	PGJ	Fri, Dec 1, 2006	18.88	18.88	18.42	18.65
499	NASDAQ	PGJ	Thu, Nov 30, 2006	18.80	18.92	18.55	18.92
498	NASDAQ	PGJ	Wed, Nov 29, 2006	18.34	18.80	18.30	18.80
497	NASDAQ	PGJ	Tue, Nov 28, 2006	18.24	18.24	17.71	18.23
496	NASDAQ	PGJ	Mon, Nov 27, 2006	18.96	18.99	18.32	18.50
495	NASDAQ	PGJ	Fri, Nov 24, 2006	18.90	18.90	18.72	18.85
494	NASDAQ	PGJ	Wed, Nov 22, 2006	18.57	18.87	18.57	18.87
493	NASDAQ	PGJ	Tue, Nov 21, 2006	18.22	18.49	18.20	18.49
492	NASDAQ	PGJ	Mon, Nov 20, 2006	18.36	18.36	18.12	18.22
491	NASDAQ	PGJ	Fri, Nov 17, 2006	18.11	18.20	18.00	18.20
490	NASDAQ	PGJ	Thu, Nov 16, 2006	18.13	18.15	17.95	18.09
489	NASDAQ	PGJ	Wed, Nov 15, 2006	18.05	18.07	17.95	18.07
488	NASDAQ	PGJ	Tue, Nov 14, 2006	17.84	17.96	17.71	17.96
487	NASDAQ	PGJ	Mon, Nov 13, 2006	17.59	17.77	17.55	17.77
486	NASDAQ	PGJ	Fri, Nov 10, 2006	17.59	17.59	17.42	17.55
485	NASDAQ	PGJ	Thu, Nov 9, 2006	17.40	17.70	17.37	17.55
484	NASDAQ	PGJ	Wed, Nov 8, 2006	17.37	17.37	17.17	17.37
483	NASDAQ	PGJ	Tue, Nov 7, 2006	17.42	17.42	17.25	17.37
482	NASDAQ	PGJ	Mon, Nov 6, 2006	16.80	17.34	16.80	17.34
481	NASDAQ	PGJ	Fri, Nov 3, 2006	16.88	16.94	16.82	16.93
480	NASDAQ	PGJ	Thu, Nov 2, 2006	16.79	16.94	16.72	16.94
479	NASDAQ	PGJ	Wed, Nov 1, 2006	16.80	16.98	16.72	16.83
478	NASDAQ	PGJ	Tue, Oct 31, 2006	16.75	16.89	16.67	16.80
477	NASDAQ	PGJ	Mon, Oct 30, 2006	16.53	16.74	16.49	16.74
476	NASDAQ	PGJ	Fri, Oct 27, 2006	16.88	16.88	16.68	16.73
475	NASDAQ	PGJ	Thu, Oct 26, 2006	16.96	16.97	16.77	16.89
474	NASDAQ	PGJ	Wed, Oct 25, 2006	16.74	16.83	16.66	16.78
473	NASDAQ	PGJ	Tue, Oct 24, 2006	16.53	16.73	16.53	16.73
472	NASDAQ	PGJ	Mon, Oct 23, 2006	16.59	16.64	16.52	16.59
471	NASDAQ	PGJ	Fri, Oct 20, 2006	16.70	16.70	16.52	16.57
470	NASDAQ	PGJ	Thu, Oct 19, 2006	16.58	16.61	16.49	16.61
469	NASDAQ	PGJ	Wed, Oct 18, 2006	16.64	16.70	16.50	16.57
468	NASDAQ	PGJ	Tue, Oct 17, 2006	16.74	16.74	16.40	16.55
467	NASDAQ	PGJ	Mon, Oct 16, 2006	16.67	16.73	16.50	16.70
466	NASDAQ	PGJ	Fri, Oct 13, 2006	16.60	16.61	16.49	16.61
465	NASDAQ	PGJ	Thu, Oct 12, 2006	16.27	16.55	16.27	16.55
464	NASDAQ	PGJ	Wed, Oct 11, 2006	16.15	16.28	16.15	16.25
463	NASDAQ	PGJ	Tue, Oct 10, 2006	15.92	16.23	15.92	16.23
462	NASDAQ	PGJ	Mon, Oct 9, 2006	16.09	16.11	16.01	16.04
461	NASDAQ	PGJ	Fri, Oct 6, 2006	16.20	16.20	16.02	16.12
460	NASDAQ	PGJ	Thu, Oct 5, 2006	16.28	16.28	16.10	16.17
459	NASDAQ	PGJ	Wed, Oct 4, 2006	15.91	16.19	15.91	16.19
458	NASDAQ	PGJ	Tue, Oct 3, 2006	16.07	16.11	15.95	16.04
457	NASDAQ	PGJ	Mon, Oct 2, 2006	16.11	16.19	16.06	16.14
456	NASDAQ	PGJ	Fri, Sep 29, 2006	16.07	16.20	16.06	16.08
455	NASDAQ	PGJ	Thu, Sep 28, 2006	16.00	16.10	16.00	16.08
454	NASDAQ	PGJ	Wed, Sep 27, 2006	15.95	16.07	15.95	16.03
453	NASDAQ	PGJ	Tue, Sep 26, 2006	16.16	16.16	15.90	16.08
452	NASDAQ	PGJ	Mon, Sep 25, 2006	15.96	16.16	15.91	16.16
451	NASDAQ	PGJ	Fri, Sep 22, 2006	16.01	16.11	15.91	16.00
450	NASDAQ	PGJ	Thu, Sep 21, 2006	16.24	16.24	16.02	16.12
449	NASDAQ	PGJ	Wed, Sep 20, 2006	16.10	16.20	16.04	16.14
448	NASDAQ	PGJ	Tue, Sep 19, 2006	15.95	16.09	15.82	15.96
447	NASDAQ	PGJ	Mon, Sep 18, 2006	16.17	16.17	16.03	16.08
446	NASDAQ	PGJ	Fri, Sep 15, 2006	16.09	16.09	15.91	15.96
445	NASDAQ	PGJ	Thu, Sep 14, 2006	16.15	16.20	15.94	16.04
444	NASDAQ	PGJ	Wed, Sep 13, 2006	15.91	16.17	15.91	16.17
443	NASDAQ	PGJ	Tue, Sep 12, 2006	15.88	15.96	15.79	15.96
442	NASDAQ	PGJ	Mon, Sep 11, 2006	15.69	15.73	15.58	15.66
441	NASDAQ	PGJ	Fri, Sep 8, 2006	15.95	15.95	15.80	15.89
440	NASDAQ	PGJ	Thu, Sep 7, 2006	15.69	15.85	15.68	15.78
439	NASDAQ	PGJ	Wed, Sep 6, 2006	16.15	16.15	15.81	15.87
438	NASDAQ	PGJ	Tue, Sep 5, 2006	16.09	16.13	16.00	16.13
437	NASDAQ	PGJ	Fri, Sep 1, 2006	15.81	15.96	15.81	15.94
436	NASDAQ	PGJ	Thu, Aug 31, 2006	15.86	15.99	15.83	15.90
435	NASDAQ	PGJ	Wed, Aug 30, 2006	15.99	15.99	15.82	15.95
434	NASDAQ	PGJ	Tue, Aug 29, 2006	15.70	15.86	15.67	15.86
433	NASDAQ	PGJ	Mon, Aug 28, 2006	15.60	15.70	15.58	15.69
432	NASDAQ	PGJ	Fri, Aug 25, 2006	15.67	15.67	15.56	15.63
431	NASDAQ	PGJ	Thu, Aug 24, 2006	15.76	15.76	15.52	15.67
430	NASDAQ	PGJ	Wed, Aug 23, 2006	15.99	15.99	15.64	15.71
429	NASDAQ	PGJ	Tue, Aug 22, 2006	15.80	15.99	15.80	15.99
428	NASDAQ	PGJ	Mon, Aug 21, 2006	15.76	15.96	15.75	15.86
427	NASDAQ	PGJ	Fri, Aug 18, 2006	15.91	16.06	15.90	16.06
426	NASDAQ	PGJ	Thu, Aug 17, 2006	16.30	16.30	16.03	16.11
425	NASDAQ	PGJ	Wed, Aug 16, 2006	16.14	16.28	16.12	16.25
424	NASDAQ	PGJ	Tue, Aug 15, 2006	15.96	16.13	15.89	16.13
423	NASDAQ	PGJ	Mon, Aug 14, 2006	15.95	15.95	15.80	15.90
422	NASDAQ	PGJ	Fri, Aug 11, 2006	15.72	15.80	15.71	15.77
421	NASDAQ	PGJ	Thu, Aug 10, 2006	15.56	15.80	15.56	15.80
420	NASDAQ	PGJ	Wed, Aug 9, 2006	15.55	15.83	15.55	15.66
419	NASDAQ	PGJ	Tue, Aug 8, 2006	15.82	15.82	15.47	15.58
418	NASDAQ	PGJ	Mon, Aug 7, 2006	15.45	15.60	15.45	15.57
417	NASDAQ	PGJ	Fri, Aug 4, 2006	15.66	15.71	15.45	15.53
416	NASDAQ	PGJ	Thu, Aug 3, 2006	15.41	15.66	15.41	15.65
415	NASDAQ	PGJ	Wed, Aug 2, 2006	15.65	15.65	15.40	15.58
414	NASDAQ	PGJ	Tue, Aug 1, 2006	15.50	15.50	15.27	15.38
413	NASDAQ	PGJ	Mon, Jul 31, 2006	15.54	15.68	15.54	15.54
412	NASDAQ	PGJ	Fri, Jul 28, 2006	15.27	15.80	15.27	15.78
411	NASDAQ	PGJ	Thu, Jul 27, 2006	15.54	15.71	15.41	15.44
410	NASDAQ	PGJ	Wed, Jul 26, 2006	15.41	15.59	15.35	15.57
409	NASDAQ	PGJ	Tue, Jul 25, 2006	15.60	15.60	15.30	15.57
408	NASDAQ	PGJ	Mon, Jul 24, 2006	15.16	15.54	15.16	15.54
407	NASDAQ	PGJ	Fri, Jul 21, 2006	15.35	15.36	15.10	15.20
406	NASDAQ	PGJ	Thu, Jul 20, 2006	15.66	15.78	15.32	15.32
405	NASDAQ	PGJ	Wed, Jul 19, 2006	15.10	15.59	15.10	15.59
404	NASDAQ	PGJ	Tue, Jul 18, 2006	15.12	15.33	15.02	15.24
403	NASDAQ	PGJ	Mon, Jul 17, 2006	15.06	15.22	15.06	15.15
402	NASDAQ	PGJ	Fri, Jul 14, 2006	15.20	15.40	15.15	15.26
401	NASDAQ	PGJ	Thu, Jul 13, 2006	15.45	15.49	15.28	15.28
400	NASDAQ	PGJ	Wed, Jul 12, 2006	15.96	15.96	15.66	15.72
399	NASDAQ	PGJ	Tue, Jul 11, 2006	15.85	15.85	15.60	15.78
398	NASDAQ	PGJ	Mon, Jul 10, 2006	15.89	16.04	15.82	15.88
397	NASDAQ	PGJ	Fri, Jul 7, 2006	16.08	16.08	15.79	15.86
396	NASDAQ	PGJ	Thu, Jul 6, 2006	15.92	16.26	15.92	16.22
395	NASDAQ	PGJ	Wed, Jul 5, 2006	16.15	16.15	15.78	15.92
394	NASDAQ	PGJ	Mon, Jul 3, 2006	16.18	16.23	16.06	16.23
393	NASDAQ	PGJ	Fri, Jun 30, 2006	16.10	16.15	15.97	16.03
392	NASDAQ	PGJ	Thu, Jun 29, 2006	15.52	16.02	15.52	16.02
391	NASDAQ	PGJ	Wed, Jun 28, 2006	15.26	15.52	15.26	15.52
390	NASDAQ	PGJ	Tue, Jun 27, 2006	15.59	15.62	15.29	15.36
389	NASDAQ	PGJ	Mon, Jun 26, 2006	15.49	15.52	15.35	15.51
388	NASDAQ	PGJ	Fri, Jun 23, 2006	15.28	15.48	15.12	15.40
387	NASDAQ	PGJ	Thu, Jun 22, 2006	15.18	15.30	15.05	15.19
386	NASDAQ	PGJ	Wed, Jun 21, 2006	14.97	15.35	14.73	15.27
385	NASDAQ	PGJ	Tue, Jun 20, 2006	14.61	14.94	14.60	14.88
384	NASDAQ	PGJ	Mon, Jun 19, 2006	15.01	15.15	14.74	14.92
383	NASDAQ	PGJ	Fri, Jun 16, 2006	15.28	15.40	14.97	15.08
382	NASDAQ	PGJ	Thu, Jun 15, 2006	14.85	15.21	14.85	15.21
381	NASDAQ	PGJ	Wed, Jun 14, 2006	14.08	14.61	14.08	14.61
380	NASDAQ	PGJ	Tue, Jun 13, 2006	14.57	14.60	14.12	14.28
379	NASDAQ	PGJ	Mon, Jun 12, 2006	15.06	15.20	14.74	14.84
378	NASDAQ	PGJ	Fri, Jun 9, 2006	15.34	15.34	15.03	15.07
377	NASDAQ	PGJ	Thu, Jun 8, 2006	15.49	15.49	14.66	15.18
376	NASDAQ	PGJ	Wed, Jun 7, 2006	15.84	15.97	15.65	15.68
375	NASDAQ	PGJ	Tue, Jun 6, 2006	15.81	16.05	15.76	16.04
374	NASDAQ	PGJ	Mon, Jun 5, 2006	16.18	16.18	15.81	15.83
373	NASDAQ	PGJ	Fri, Jun 2, 2006	16.31	16.31	16.07	16.13
372	NASDAQ	PGJ	Thu, Jun 1, 2006	16.00	16.11	15.85	16.07
371	NASDAQ	PGJ	Wed, May 31, 2006	15.84	16.00	15.84	16.00
370	NASDAQ	PGJ	Tue, May 30, 2006	16.29	16.29	15.81	15.86
369	NASDAQ	PGJ	Fri, May 26, 2006	16.22	16.32	16.12	16.32
368	NASDAQ	PGJ	Thu, May 25, 2006	15.98	16.22	15.90	16.22
367	NASDAQ	PGJ	Wed, May 24, 2006	16.35	16.35	15.63	15.98
366	NASDAQ	PGJ	Tue, May 23, 2006	15.91	16.52	15.91	16.30
365	NASDAQ	PGJ	Mon, May 22, 2006	16.50	16.50	15.73	15.90
364	NASDAQ	PGJ	Fri, May 19, 2006	16.75	16.96	16.54	16.94
363	NASDAQ	PGJ	Thu, May 18, 2006	16.60	17.02	16.60	16.67
362	NASDAQ	PGJ	Wed, May 17, 2006	17.28	17.29	16.66	16.73
361	NASDAQ	PGJ	Tue, May 16, 2006	17.25	17.28	17.10	17.20
360	NASDAQ	PGJ	Mon, May 15, 2006	17.19	17.19	16.95	17.12
359	NASDAQ	PGJ	Fri, May 12, 2006	17.54	17.65	17.30	17.31
358	NASDAQ	PGJ	Thu, May 11, 2006	18.04	18.04	17.52	17.57
357	NASDAQ	PGJ	Wed, May 10, 2006	18.05	18.05	17.77	17.90
356	NASDAQ	PGJ	Tue, May 9, 2006	17.98	18.03	17.87	17.95
355	NASDAQ	PGJ	Mon, May 8, 2006	17.98	18.07	17.90	18.02
354	NASDAQ	PGJ	Fri, May 5, 2006	17.75	17.79	17.59	17.69
353	NASDAQ	PGJ	Thu, May 4, 2006	17.47	17.60	17.45	17.55
352	NASDAQ	PGJ	Wed, May 3, 2006	17.45	17.47	17.25	17.30
351	NASDAQ	PGJ	Tue, May 2, 2006	17.19	17.31	17.16	17.31
350	NASDAQ	PGJ	Mon, May 1, 2006	17.00	17.15	16.92	16.99
349	NASDAQ	PGJ	Fri, Apr 28, 2006	16.70	16.96	16.62	16.91
348	NASDAQ	PGJ	Thu, Apr 27, 2006	16.96	16.96	16.70	16.73
347	NASDAQ	PGJ	Wed, Apr 26, 2006	17.14	17.24	17.03	17.07
346	NASDAQ	PGJ	Tue, Apr 25, 2006	17.25	17.28	16.95	17.00
345	NASDAQ	PGJ	Mon, Apr 24, 2006	17.61	17.61	17.26	17.34
344	NASDAQ	PGJ	Fri, Apr 21, 2006	17.70	17.82	17.68	17.80
343	NASDAQ	PGJ	Thu, Apr 20, 2006	17.89	17.89	17.50	17.63
342	NASDAQ	PGJ	Wed, Apr 19, 2006	17.80	17.80	17.45	17.71
341	NASDAQ	PGJ	Tue, Apr 18, 2006	17.19	17.54	17.13	17.54
340	NASDAQ	PGJ	Mon, Apr 17, 2006	16.89	17.00	16.85	17.00
339	NASDAQ	PGJ	Thu, Apr 13, 2006	16.81	16.82	16.70	16.79
338	NASDAQ	PGJ	Wed, Apr 12, 2006	16.73	16.73	16.61	16.73
337	NASDAQ	PGJ	Tue, Apr 11, 2006	17.00	17.09	16.60	16.65
336	NASDAQ	PGJ	Mon, Apr 10, 2006	16.91	16.97	16.82	16.97
335	NASDAQ	PGJ	Fri, Apr 7, 2006	17.03	17.05	16.78	16.81
334	NASDAQ	PGJ	Thu, Apr 6, 2006	17.01	17.02	16.89	16.96
333	NASDAQ	PGJ	Wed, Apr 5, 2006	16.86	16.89	16.77	16.89
332	NASDAQ	PGJ	Tue, Apr 4, 2006	16.72	16.78	16.68	16.75
331	NASDAQ	PGJ	Mon, Apr 3, 2006	16.79	16.87	16.63	16.69
330	NASDAQ	PGJ	Fri, Mar 31, 2006	16.55	16.64	16.46	16.62
329	NASDAQ	PGJ	Thu, Mar 30, 2006	16.58	16.60	16.40	16.50
328	NASDAQ	PGJ	Wed, Mar 29, 2006	16.10	16.43	16.10	16.40
327	NASDAQ	PGJ	Tue, Mar 28, 2006	16.21	16.36	16.13	16.20
326	NASDAQ	PGJ	Mon, Mar 27, 2006	16.33	16.44	16.30	16.32
325	NASDAQ	PGJ	Fri, Mar 24, 2006	16.27	16.31	16.16	16.28
324	NASDAQ	PGJ	Thu, Mar 23, 2006	16.06	16.22	16.06	16.19
323	NASDAQ	PGJ	Wed, Mar 22, 2006	16.01	16.10	16.00	16.09
322	NASDAQ	PGJ	Tue, Mar 21, 2006	16.02	16.19	15.98	16.00
321	NASDAQ	PGJ	Mon, Mar 20, 2006	16.03	16.10	16.00	16.00
320	NASDAQ	PGJ	Fri, Mar 17, 2006	15.96	16.00	15.90	15.94
319	NASDAQ	PGJ	Thu, Mar 16, 2006	16.00	16.08	15.88	16.01
318	NASDAQ	PGJ	Wed, Mar 15, 2006	15.85	15.96	15.76	15.96
317	NASDAQ	PGJ	Tue, Mar 14, 2006	15.78	15.78	15.53	15.72
316	NASDAQ	PGJ	Mon, Mar 13, 2006	15.65	15.71	15.50	15.66
315	NASDAQ	PGJ	Fri, Mar 10, 2006	15.32	15.48	15.25	15.48
314	NASDAQ	PGJ	Thu, Mar 9, 2006	15.50	15.50	15.32	15.35
313	NASDAQ	PGJ	Wed, Mar 8, 2006	15.50	15.50	15.29	15.42
312	NASDAQ	PGJ	Tue, Mar 7, 2006	15.92	15.92	15.60	15.63
311	NASDAQ	PGJ	Mon, Mar 6, 2006	16.24	16.25	16.03	16.03
310	NASDAQ	PGJ	Fri, Mar 3, 2006	16.22	16.25	16.16	16.18
309	NASDAQ	PGJ	Thu, Mar 2, 2006	16.17	16.19	16.06	16.17
308	NASDAQ	PGJ	Wed, Mar 1, 2006	15.79	16.05	15.79	16.01
307	NASDAQ	PGJ	Tue, Feb 28, 2006	16.24	16.24	15.81	15.87
306	NASDAQ	PGJ	Mon, Feb 27, 2006	16.30	16.32	16.18	16.18
305	NASDAQ	PGJ	Fri, Feb 24, 2006	16.25	16.25	16.14	16.24
304	NASDAQ	PGJ	Thu, Feb 23, 2006	16.17	16.17	16.02	16.10
303	NASDAQ	PGJ	Wed, Feb 22, 2006	16.00	16.15	16.00	16.13
302	NASDAQ	PGJ	Tue, Feb 21, 2006	15.84	15.93	15.78	15.88
301	NASDAQ	PGJ	Fri, Feb 17, 2006	15.71	15.71	15.60	15.65
300	NASDAQ	PGJ	Thu, Feb 16, 2006	16.55	16.57	15.57	15.70
299	NASDAQ	PGJ	Wed, Feb 15, 2006	15.72	15.77	15.60	15.62
298	NASDAQ	PGJ	Tue, Feb 14, 2006	15.50	15.65	15.46	15.62
297	NASDAQ	PGJ	Mon, Feb 13, 2006	15.64	15.64	15.39	15.44
296	NASDAQ	PGJ	Fri, Feb 10, 2006	15.69	15.69	15.50	15.59
295	NASDAQ	PGJ	Thu, Feb 9, 2006	15.64	15.66	15.50	15.56
294	NASDAQ	PGJ	Wed, Feb 8, 2006	15.45	15.59	15.44	15.59
293	NASDAQ	PGJ	Tue, Feb 7, 2006	15.99	16.00	15.54	15.58
292	NASDAQ	PGJ	Mon, Feb 6, 2006	15.76	15.88	15.74	15.82
291	NASDAQ	PGJ	Fri, Feb 3, 2006	15.55	15.55	15.38	15.44
290	NASDAQ	PGJ	Thu, Feb 2, 2006	15.98	15.98	15.55	15.56
289	NASDAQ	PGJ	Wed, Feb 1, 2006	15.90	15.96	15.80	15.93
288	NASDAQ	PGJ	Tue, Jan 31, 2006	16.00	16.00	15.71	15.85
287	NASDAQ	PGJ	Mon, Jan 30, 2006	15.74	15.83	15.67	15.82
286	NASDAQ	PGJ	Fri, Jan 27, 2006	15.63	15.70	15.55	15.67
285	NASDAQ	PGJ	Thu, Jan 26, 2006	15.40	15.41	15.29	15.41
284	NASDAQ	PGJ	Wed, Jan 25, 2006	15.47	15.47	15.25	15.30
283	NASDAQ	PGJ	Tue, Jan 24, 2006	15.37	15.41	15.20	15.37
282	NASDAQ	PGJ	Mon, Jan 23, 2006	15.35	15.35	15.15	15.25
281	NASDAQ	PGJ	Fri, Jan 20, 2006	15.52	15.54	15.29	15.31
280	NASDAQ	PGJ	Thu, Jan 19, 2006	15.30	15.51	15.27	15.49
279	NASDAQ	PGJ	Wed, Jan 18, 2006	15.12	15.12	15.01	15.01
278	NASDAQ	PGJ	Tue, Jan 17, 2006	15.18	15.20	15.07	15.13
277	NASDAQ	PGJ	Fri, Jan 13, 2006	15.09	15.20	15.04	15.18
276	NASDAQ	PGJ	Thu, Jan 12, 2006	15.19	15.19	14.92	14.94
275	NASDAQ	PGJ	Wed, Jan 11, 2006	15.15	15.20	15.11	15.13
274	NASDAQ	PGJ	Tue, Jan 10, 2006	15.16	15.16	15.00	15.06
273	NASDAQ	PGJ	Mon, Jan 9, 2006	14.95	15.16	14.95	15.13
272	NASDAQ	PGJ	Fri, Jan 6, 2006	14.65	14.84	14.65	14.81
271	NASDAQ	PGJ	Thu, Jan 5, 2006	14.46	14.55	14.45	14.53
270	NASDAQ	PGJ	Wed, Jan 4, 2006	14.33	14.47	14.29	14.43
269	NASDAQ	PGJ	Tue, Jan 3, 2006	14.00	14.18	13.98	14.17
268	NASDAQ	PGJ	Fri, Dec 30, 2005	13.96	14.05	13.82	13.87
267	NASDAQ	PGJ	Thu, Dec 29, 2005	14.01	14.01	13.91	13.95
266	NASDAQ	PGJ	Wed, Dec 28, 2005	13.87	13.98	13.87	13.94
265	NASDAQ	PGJ	Tue, Dec 27, 2005	14.01	14.11	13.89	13.92
264	NASDAQ	PGJ	Fri, Dec 23, 2005	14.05	14.05	13.99	14.01
263	NASDAQ	PGJ	Thu, Dec 22, 2005	13.99	14.01	13.94	13.99
262	NASDAQ	PGJ	Wed, Dec 21, 2005	13.86	13.99	13.86	13.97
261	NASDAQ	PGJ	Tue, Dec 20, 2005	13.85	13.95	13.84	13.88
260	NASDAQ	PGJ	Mon, Dec 19, 2005	13.87	14.00	13.87	13.88
259	NASDAQ	PGJ	Fri, Dec 16, 2005	13.99	13.99	13.85	13.87
258	NASDAQ	PGJ	Thu, Dec 15, 2005	14.04	14.04	13.92	13.98
257	NASDAQ	PGJ	Wed, Dec 14, 2005	13.93	14.00	13.93	13.96
256	NASDAQ	PGJ	Tue, Dec 13, 2005	14.09	14.11	14.02	14.09
255	NASDAQ	PGJ	Mon, Dec 12, 2005	14.09	14.09	14.01	14.08
254	NASDAQ	PGJ	Fri, Dec 9, 2005	13.87	13.95	13.87	13.92
253	NASDAQ	PGJ	Thu, Dec 8, 2005	13.88	13.96	13.88	13.93
252	NASDAQ	PGJ	Wed, Dec 7, 2005	14.03	14.07	13.96	13.99
251	NASDAQ	PGJ	Tue, Dec 6, 2005	13.92	14.07	13.92	13.97
250	NASDAQ	PGJ	Mon, Dec 5, 2005	14.20	14.20	14.05	14.05
249	NASDAQ	PGJ	Fri, Dec 2, 2005	14.11	14.15	14.06	14.13
248	NASDAQ	PGJ	Thu, Dec 1, 2005	13.90	14.10	13.90	14.10
247	NASDAQ	PGJ	Wed, Nov 30, 2005	13.85	13.85	13.75	13.75
246	NASDAQ	PGJ	Tue, Nov 29, 2005	13.87	13.97	13.80	13.80
245	NASDAQ	PGJ	Mon, Nov 28, 2005	14.04	14.04	13.88	13.92
244	NASDAQ	PGJ	Fri, Nov 25, 2005	14.10	14.10	14.01	14.05
243	NASDAQ	PGJ	Wed, Nov 23, 2005	13.85	14.07	13.85	14.02
242	NASDAQ	PGJ	Tue, Nov 22, 2005	13.87	13.87	13.76	13.81
241	NASDAQ	PGJ	Mon, Nov 21, 2005	13.80	13.91	13.78	13.90
240	NASDAQ	PGJ	Fri, Nov 18, 2005	13.76	13.82	13.69	13.82
239	NASDAQ	PGJ	Thu, Nov 17, 2005	13.59	13.70	13.58	13.70
238	NASDAQ	PGJ	Wed, Nov 16, 2005	13.48	13.50	13.43	13.50
237	NASDAQ	PGJ	Tue, Nov 15, 2005	13.51	13.56	13.41	13.45
236	NASDAQ	PGJ	Mon, Nov 14, 2005	13.56	13.56	13.42	13.49
235	NASDAQ	PGJ	Fri, Nov 11, 2005	13.61	13.61	13.50	13.56
234	NASDAQ	PGJ	Thu, Nov 10, 2005	13.50	13.50	13.38	13.50
233	NASDAQ	PGJ	Wed, Nov 9, 2005	13.44	13.52	13.44	13.49
232	NASDAQ	PGJ	Tue, Nov 8, 2005	13.39	13.39	13.26	13.31
231	NASDAQ	PGJ	Mon, Nov 7, 2005	13.66	13.66	13.50	13.51
230	NASDAQ	PGJ	Fri, Nov 4, 2005	13.69	13.69	13.51	13.57
229	NASDAQ	PGJ	Thu, Nov 3, 2005	13.66	13.69	13.59	13.62
228	NASDAQ	PGJ	Wed, Nov 2, 2005	13.50	13.56	13.43	13.56
227	NASDAQ	PGJ	Tue, Nov 1, 2005	13.18	13.44	13.18	13.44
226	NASDAQ	PGJ	Mon, Oct 31, 2005	13.00	13.20	13.00	13.19
225	NASDAQ	PGJ	Fri, Oct 28, 2005	12.86	13.01	12.85	12.96
224	NASDAQ	PGJ	Thu, Oct 27, 2005	13.25	13.25	12.85	12.87
223	NASDAQ	PGJ	Wed, Oct 26, 2005	13.46	13.47	13.30	13.34
222	NASDAQ	PGJ	Tue, Oct 25, 2005	13.48	13.52	13.44	13.45
221	NASDAQ	PGJ	Mon, Oct 24, 2005	13.31	13.55	13.27	13.55
220	NASDAQ	PGJ	Fri, Oct 21, 2005	13.24	13.32	13.20	13.30
219	NASDAQ	PGJ	Thu, Oct 20, 2005	13.45	13.45	13.05	13.12
218	NASDAQ	PGJ	Wed, Oct 19, 2005	13.36	13.42	13.14	13.41
217	NASDAQ	PGJ	Tue, Oct 18, 2005	13.60	13.60	13.41	13.44
216	NASDAQ	PGJ	Mon, Oct 17, 2005	13.58	13.58	13.50	13.56
215	NASDAQ	PGJ	Fri, Oct 14, 2005	13.39	13.48	13.27	13.48
214	NASDAQ	PGJ	Thu, Oct 13, 2005	13.39	13.42	13.26	13.39
213	NASDAQ	PGJ	Wed, Oct 12, 2005	13.71	13.71	13.27	13.38
212	NASDAQ	PGJ	Tue, Oct 11, 2005	13.81	13.88	13.71	13.75
211	NASDAQ	PGJ	Mon, Oct 10, 2005	13.87	13.90	13.80	13.83
210	NASDAQ	PGJ	Fri, Oct 7, 2005	13.76	13.82	13.76	13.78
209	NASDAQ	PGJ	Thu, Oct 6, 2005	13.90	14.00	13.71	13.79
208	NASDAQ	PGJ	Wed, Oct 5, 2005	14.43	14.43	14.09	14.10
207	NASDAQ	PGJ	Tue, Oct 4, 2005	14.59	14.63	14.44	14.47
206	NASDAQ	PGJ	Mon, Oct 3, 2005	14.57	14.60	14.52	14.55
205	NASDAQ	PGJ	Fri, Sep 30, 2005	14.49	14.53	14.47	14.50
204	NASDAQ	PGJ	Thu, Sep 29, 2005	14.24	14.50	14.24	14.50
203	NASDAQ	PGJ	Wed, Sep 28, 2005	14.05	14.08	14.02	14.08
202	NASDAQ	PGJ	Tue, Sep 27, 2005	14.17	14.17	13.98	14.02
201	NASDAQ	PGJ	Mon, Sep 26, 2005	14.06	14.14	14.03	14.14
200	NASDAQ	PGJ	Fri, Sep 23, 2005	14.07	14.07	13.93	14.01
199	NASDAQ	PGJ	Thu, Sep 22, 2005	14.16	14.16	13.97	14.04
198	NASDAQ	PGJ	Wed, Sep 21, 2005	14.11	14.16	14.09	14.13
197	NASDAQ	PGJ	Tue, Sep 20, 2005	14.26	15.00	14.08	14.11
196	NASDAQ	PGJ	Mon, Sep 19, 2005	14.03	14.13	14.03	14.07
195	NASDAQ	PGJ	Fri, Sep 16, 2005	14.04	14.09	13.98	14.02
194	NASDAQ	PGJ	Thu, Sep 15, 2005	14.18	14.18	14.12	14.13
193	NASDAQ	PGJ	Wed, Sep 14, 2005	14.25	14.25	14.12	14.14
192	NASDAQ	PGJ	Tue, Sep 13, 2005	14.39	14.39	14.23	14.27
191	NASDAQ	PGJ	Mon, Sep 12, 2005	14.20	14.38	14.20	14.35
190	NASDAQ	PGJ	Fri, Sep 9, 2005	14.04	14.20	14.04	14.19
189	NASDAQ	PGJ	Thu, Sep 8, 2005	14.19	14.19	14.06	14.11
188	NASDAQ	PGJ	Wed, Sep 7, 2005	14.10	14.21	14.10	14.19
187	NASDAQ	PGJ	Tue, Sep 6, 2005	14.21	14.21	14.12	14.17
186	NASDAQ	PGJ	Fri, Sep 2, 2005	14.25	14.25	14.15	14.15
185	NASDAQ	PGJ	Thu, Sep 1, 2005	14.22	14.27	14.19	14.27
184	NASDAQ	PGJ	Wed, Aug 31, 2005	14.03	14.12	14.03	14.10
183	NASDAQ	PGJ	Tue, Aug 30, 2005	14.15	14.15	14.07	14.09
182	NASDAQ	PGJ	Mon, Aug 29, 2005	14.10	14.13	14.01	14.11
181	NASDAQ	PGJ	Fri, Aug 26, 2005	14.17	14.25	14.10	14.15
180	NASDAQ	PGJ	Thu, Aug 25, 2005	14.01	14.13	14.01	14.12
179	NASDAQ	PGJ	Wed, Aug 24, 2005	14.23	14.23	14.03	14.08
178	NASDAQ	PGJ	Tue, Aug 23, 2005	14.33	14.38	14.22	14.24
177	NASDAQ	PGJ	Mon, Aug 22, 2005	14.43	14.53	14.42	14.43
176	NASDAQ	PGJ	Fri, Aug 19, 2005	14.43	14.43	14.37	14.40
175	NASDAQ	PGJ	Thu, Aug 18, 2005	14.50	14.54	14.37	14.40
174	NASDAQ	PGJ	Wed, Aug 17, 2005	14.78	14.79	14.68	14.68
173	NASDAQ	PGJ	Tue, Aug 16, 2005	15.02	15.02	14.72	14.78
172	NASDAQ	PGJ	Mon, Aug 15, 2005	14.99	15.03	14.97	15.00
171	NASDAQ	PGJ	Fri, Aug 12, 2005	14.95	14.96	14.87	14.94
170	NASDAQ	PGJ	Thu, Aug 11, 2005	14.86	14.96	14.84	14.95
169	NASDAQ	PGJ	Wed, Aug 10, 2005	14.90	14.91	14.80	14.85
168	NASDAQ	PGJ	Tue, Aug 9, 2005	14.80	14.80	14.63	14.66
167	NASDAQ	PGJ	Mon, Aug 8, 2005	14.78	14.82	14.72	14.74
166	NASDAQ	PGJ	Fri, Aug 5, 2005	14.53	14.64	14.50	14.59
165	NASDAQ	PGJ	Thu, Aug 4, 2005	14.67	14.67	14.48	14.53
164	NASDAQ	PGJ	Wed, Aug 3, 2005	14.74	14.75	14.65	14.70
163	NASDAQ	PGJ	Tue, Aug 2, 2005	14.59	14.67	14.59	14.66
162	NASDAQ	PGJ	Mon, Aug 1, 2005	14.42	14.49	14.40	14.49
161	NASDAQ	PGJ	Fri, Jul 29, 2005	14.28	14.32	14.18	14.30
160	NASDAQ	PGJ	Thu, Jul 28, 2005	14.21	14.24	14.11	14.24
159	NASDAQ	PGJ	Wed, Jul 27, 2005	14.12	14.25	14.12	14.21
158	NASDAQ	PGJ	Tue, Jul 26, 2005	14.23	14.23	14.10	14.10
157	NASDAQ	PGJ	Mon, Jul 25, 2005	14.28	14.29	14.19	14.22
156	NASDAQ	PGJ	Fri, Jul 22, 2005	14.23	14.35	14.08	14.21
155	NASDAQ	PGJ	Thu, Jul 21, 2005	14.05	14.37	14.04	14.36
154	NASDAQ	PGJ	Wed, Jul 20, 2005	13.81	13.83	13.72	13.81
153	NASDAQ	PGJ	Tue, Jul 19, 2005	13.67	13.75	13.57	13.74
152	NASDAQ	PGJ	Mon, Jul 18, 2005	13.51	13.59	13.51	13.57
151	NASDAQ	PGJ	Fri, Jul 15, 2005	13.58	13.63	13.54	13.61
150	NASDAQ	PGJ	Thu, Jul 14, 2005	13.83	13.83	13.60	13.66
149	NASDAQ	PGJ	Wed, Jul 13, 2005	13.85	13.85	13.70	13.73
148	NASDAQ	PGJ	Tue, Jul 12, 2005	13.78	13.82	13.72	13.82
147	NASDAQ	PGJ	Mon, Jul 11, 2005	13.67	13.80	13.67	13.79
146	NASDAQ	PGJ	Fri, Jul 8, 2005	13.53	13.62	13.52	13.58
145	NASDAQ	PGJ	Thu, Jul 7, 2005	13.52	13.53	13.41	13.52
144	NASDAQ	PGJ	Wed, Jul 6, 2005	13.68	13.78	13.68	13.72
143	NASDAQ	PGJ	Tue, Jul 5, 2005	13.64	13.78	13.64	13.78
142	NASDAQ	PGJ	Fri, Jul 1, 2005	13.61	13.73	13.61	13.70
141	NASDAQ	PGJ	Thu, Jun 30, 2005	13.75	13.77	13.68	13.72
140	NASDAQ	PGJ	Wed, Jun 29, 2005	13.79	13.80	13.71	13.71
139	NASDAQ	PGJ	Tue, Jun 28, 2005	13.65	13.77	13.65	13.77
138	NASDAQ	PGJ	Mon, Jun 27, 2005	13.65	13.65	13.51	13.55
137	NASDAQ	PGJ	Fri, Jun 24, 2005	13.84	13.84	13.64	13.64
136	NASDAQ	PGJ	Thu, Jun 23, 2005	13.93	13.95	13.78	13.84
135	NASDAQ	PGJ	Wed, Jun 22, 2005	13.83	13.88	13.79	13.86
134	NASDAQ	PGJ	Tue, Jun 21, 2005	13.74	13.80	13.65	13.77
133	NASDAQ	PGJ	Mon, Jun 20, 2005	13.56	13.69	13.56	13.69
132	NASDAQ	PGJ	Fri, Jun 17, 2005	13.69	13.74	13.62	13.66
131	NASDAQ	PGJ	Thu, Jun 16, 2005	13.55	13.63	13.35	13.59
130	NASDAQ	PGJ	Wed, Jun 15, 2005	13.46	13.58	13.43	13.49
129	NASDAQ	PGJ	Tue, Jun 14, 2005	13.55	13.58	13.45	13.53
128	NASDAQ	PGJ	Mon, Jun 13, 2005	13.64	13.69	13.56	13.63
127	NASDAQ	PGJ	Fri, Jun 10, 2005	13.42	13.56	13.42	13.55
126	NASDAQ	PGJ	Thu, Jun 9, 2005	13.50	13.50	13.36	13.42
125	NASDAQ	PGJ	Wed, Jun 8, 2005	13.66	13.66	13.44	13.44
124	NASDAQ	PGJ	Tue, Jun 7, 2005	13.54	13.66	13.46	13.55
123	NASDAQ	PGJ	Mon, Jun 6, 2005	13.41	13.56	13.37	13.54
122	NASDAQ	PGJ	Fri, Jun 3, 2005	13.07	13.37	13.07	13.35
121	NASDAQ	PGJ	Thu, Jun 2, 2005	13.17	13.17	13.08	13.16
120	NASDAQ	PGJ	Wed, Jun 1, 2005	12.97	13.26	12.97	13.14
119	NASDAQ	PGJ	Tue, May 31, 2005	13.08	13.13	13.02	13.12
118	NASDAQ	PGJ	Fri, May 27, 2005	12.80	13.00	12.80	12.99
117	NASDAQ	PGJ	Thu, May 26, 2005	12.84	12.85	12.76	12.85
116	NASDAQ	PGJ	Wed, May 25, 2005	12.87	12.87	12.74	12.80
115	NASDAQ	PGJ	Tue, May 24, 2005	12.82	12.94	12.79	12.90
114	NASDAQ	PGJ	Mon, May 23, 2005	12.94	12.94	12.80	12.80
113	NASDAQ	PGJ	Fri, May 20, 2005	12.98	12.98	12.76	12.87
112	NASDAQ	PGJ	Thu, May 19, 2005	12.88	12.95	12.84	12.94
111	NASDAQ	PGJ	Wed, May 18, 2005	12.65	12.84	12.63	12.84
110	NASDAQ	PGJ	Tue, May 17, 2005	12.83	12.83	12.64	12.72
109	NASDAQ	PGJ	Mon, May 16, 2005	12.79	12.83	12.68	12.80
108	NASDAQ	PGJ	Fri, May 13, 2005	12.84	12.86	12.70	12.76
107	NASDAQ	PGJ	Thu, May 12, 2005	13.04	13.04	12.80	12.82
106	NASDAQ	PGJ	Wed, May 11, 2005	12.86	13.06	12.86	13.06
105	NASDAQ	PGJ	Tue, May 10, 2005	13.20	13.20	13.00	13.06
104	NASDAQ	PGJ	Mon, May 9, 2005	13.22	13.22	13.10	13.19
103	NASDAQ	PGJ	Fri, May 6, 2005	13.25	13.25	13.03	13.17
102	NASDAQ	PGJ	Thu, May 5, 2005	13.24	13.25	13.13	13.24
101	NASDAQ	PGJ	Wed, May 4, 2005	12.99	13.16	12.94	13.16
100	NASDAQ	PGJ	Tue, May 3, 2005	13.02	13.02	12.92	12.92
99	NASDAQ	PGJ	Mon, May 2, 2005	13.05	13.07	12.97	13.01
98	NASDAQ	PGJ	Fri, Apr 29, 2005	12.98	13.00	12.86	13.00
97	NASDAQ	PGJ	Thu, Apr 28, 2005	12.97	13.02	12.85	12.89
96	NASDAQ	PGJ	Wed, Apr 27, 2005	13.00	13.00	12.85	12.93
95	NASDAQ	PGJ	Tue, Apr 26, 2005	13.08	13.10	13.00	13.00
94	NASDAQ	PGJ	Mon, Apr 25, 2005	13.10	13.11	12.96	13.03
93	NASDAQ	PGJ	Fri, Apr 22, 2005	13.04	13.05	12.91	12.91
92	NASDAQ	PGJ	Thu, Apr 21, 2005	12.75	13.04	12.75	13.04
91	NASDAQ	PGJ	Wed, Apr 20, 2005	12.94	12.94	12.63	12.68
90	NASDAQ	PGJ	Tue, Apr 19, 2005	12.77	12.84	12.75	12.84
89	NASDAQ	PGJ	Mon, Apr 18, 2005	12.69	12.71	12.53	12.68
88	NASDAQ	PGJ	Fri, Apr 15, 2005	13.02	13.02	12.67	12.74
87	NASDAQ	PGJ	Thu, Apr 14, 2005	13.21	13.21	13.02	13.06
86	NASDAQ	PGJ	Wed, Apr 13, 2005	13.25	13.36	13.16	13.16
85	NASDAQ	PGJ	Tue, Apr 12, 2005	13.22	13.29	13.14	13.23
84	NASDAQ	PGJ	Mon, Apr 11, 2005	13.41	13.41	13.26	13.30
83	NASDAQ	PGJ	Fri, Apr 8, 2005	13.37	13.44	13.37	13.37
82	NASDAQ	PGJ	Thu, Apr 7, 2005	13.30	13.39	13.26	13.35
81	NASDAQ	PGJ	Wed, Apr 6, 2005	13.33	13.35	13.24	13.24
80	NASDAQ	PGJ	Tue, Apr 5, 2005	13.24	13.24	13.15	13.15
79	NASDAQ	PGJ	Mon, Apr 4, 2005	13.33	13.33	13.15	13.23
78	NASDAQ	PGJ	Fri, Apr 1, 2005	14.05	14.05	13.20	13.23
77	NASDAQ	PGJ	Thu, Mar 31, 2005	13.19	13.23	13.16	13.22
76	NASDAQ	PGJ	Wed, Mar 30, 2005	13.00	13.17	13.00	13.17
75	NASDAQ	PGJ	Tue, Mar 29, 2005	13.12	13.20	12.97	12.99
74	NASDAQ	PGJ	Mon, Mar 28, 2005	13.40	13.40	13.19	13.19
73	NASDAQ	PGJ	Thu, Mar 24, 2005	13.33	13.34	13.23	13.27
72	NASDAQ	PGJ	Wed, Mar 23, 2005	13.33	13.35	13.19	13.23
71	NASDAQ	PGJ	Tue, Mar 22, 2005	13.51	13.56	13.36	13.36
70	NASDAQ	PGJ	Mon, Mar 21, 2005	13.59	13.67	13.51	13.54
69	NASDAQ	PGJ	Fri, Mar 18, 2005	13.71	13.71	13.53	13.62
68	NASDAQ	PGJ	Thu, Mar 17, 2005	13.56	13.72	13.56	13.71
67	NASDAQ	PGJ	Wed, Mar 16, 2005	13.67	13.67	13.54	13.55
66	NASDAQ	PGJ	Tue, Mar 15, 2005	13.80	13.80	13.54	13.67
65	NASDAQ	PGJ	Mon, Mar 14, 2005	13.90	13.90	13.69	13.75
64	NASDAQ	PGJ	Fri, Mar 11, 2005	13.85	13.91	13.79	13.84
63	NASDAQ	PGJ	Thu, Mar 10, 2005	14.02	14.02	13.75	13.79
62	NASDAQ	PGJ	Wed, Mar 9, 2005	14.15	14.15	13.87	13.92
61	NASDAQ	PGJ	Tue, Mar 8, 2005	14.06	14.14	14.06	14.06
60	NASDAQ	PGJ	Mon, Mar 7, 2005	14.01	14.03	13.93	14.00
59	NASDAQ	PGJ	Fri, Mar 4, 2005	13.97	13.99	13.88	13.95
58	NASDAQ	PGJ	Thu, Mar 3, 2005	13.97	14.05	13.88	13.99
57	NASDAQ	PGJ	Wed, Mar 2, 2005	13.97	13.99	13.80	13.87
56	NASDAQ	PGJ	Tue, Mar 1, 2005	14.00	14.06	13.92	14.06
55	NASDAQ	PGJ	Mon, Feb 28, 2005	14.00	14.02	13.85	13.92
54	NASDAQ	PGJ	Fri, Feb 25, 2005	13.70	13.93	13.70	13.93
53	NASDAQ	PGJ	Thu, Feb 24, 2005	13.62	13.66	13.50	13.61
52	NASDAQ	PGJ	Wed, Feb 23, 2005	13.58	13.62	13.50	13.59
51	NASDAQ	PGJ	Tue, Feb 22, 2005	13.60	13.70	13.55	13.56
50	NASDAQ	PGJ	Fri, Feb 18, 2005	13.65	13.65	13.46	13.58
49	NASDAQ	PGJ	Thu, Feb 17, 2005	13.57	13.57	13.40	13.40
48	NASDAQ	PGJ	Wed, Feb 16, 2005	13.63	13.63	13.50	13.54
47	NASDAQ	PGJ	Tue, Feb 15, 2005	13.70	13.70	13.61	13.62
46	NASDAQ	PGJ	Mon, Feb 14, 2005	13.63	13.63	13.55	13.60
45	NASDAQ	PGJ	Fri, Feb 11, 2005	13.36	13.49	13.29	13.48
44	NASDAQ	PGJ	Thu, Feb 10, 2005	13.29	13.37	13.26	13.35
43	NASDAQ	PGJ	Wed, Feb 9, 2005	13.56	13.57	13.33	13.33
42	NASDAQ	PGJ	Tue, Feb 8, 2005	13.44	13.55	13.39	13.50
41	NASDAQ	PGJ	Mon, Feb 7, 2005	13.63	13.65	13.52	13.54
40	NASDAQ	PGJ	Fri, Feb 4, 2005	13.53	13.57	13.47	13.55
39	NASDAQ	PGJ	Thu, Feb 3, 2005	13.36	13.37	13.30	13.32
38	NASDAQ	PGJ	Wed, Feb 2, 2005	13.33	13.35	13.24	13.30
37	NASDAQ	PGJ	Tue, Feb 1, 2005	13.25	13.25	13.15	13.22
36	NASDAQ	PGJ	Mon, Jan 31, 2005	13.21	13.27	13.13	13.27
35	NASDAQ	PGJ	Fri, Jan 28, 2005	13.11	13.13	12.92	12.99
34	NASDAQ	PGJ	Thu, Jan 27, 2005	13.17	13.17	13.05	13.13
33	NASDAQ	PGJ	Wed, Jan 26, 2005	13.11	13.13	13.04	13.12
32	NASDAQ	PGJ	Tue, Jan 25, 2005	12.85	13.06	12.85	12.94
31	NASDAQ	PGJ	Mon, Jan 24, 2005	12.95	12.98	12.70	12.74
30	NASDAQ	PGJ	Fri, Jan 21, 2005	13.08	13.08	12.84	12.85
29	NASDAQ	PGJ	Thu, Jan 20, 2005	13.19	13.19	13.01	13.05
28	NASDAQ	PGJ	Wed, Jan 19, 2005	13.53	13.53	13.19	13.23
27	NASDAQ	PGJ	Tue, Jan 18, 2005	13.52	13.52	13.35	13.45
26	NASDAQ	PGJ	Fri, Jan 14, 2005	13.41	13.51	13.38	13.51
25	NASDAQ	PGJ	Thu, Jan 13, 2005	13.49	13.50	13.37	13.37
24	NASDAQ	PGJ	Wed, Jan 12, 2005	13.50	13.50	13.28	13.45
23	NASDAQ	PGJ	Tue, Jan 11, 2005	13.54	13.54	13.33	13.37
22	NASDAQ	PGJ	Mon, Jan 10, 2005	13.51	13.58	13.46	13.56
21	NASDAQ	PGJ	Fri, Jan 7, 2005	13.60	13.75	13.41	13.45
20	NASDAQ	PGJ	Thu, Jan 6, 2005	13.80	13.80	13.62	13.69
19	NASDAQ	PGJ	Wed, Jan 5, 2005	13.96	14.00	13.63	13.68
18	NASDAQ	PGJ	Tue, Jan 4, 2005	14.38	14.38	13.95	13.99
17	NASDAQ	PGJ	Mon, Jan 3, 2005	14.70	14.70	14.40	14.40
16	NASDAQ	PGJ	Fri, Dec 31, 2004	14.65	14.65	14.51	14.51
15	NASDAQ	PGJ	Thu, Dec 30, 2004	14.68	14.68	14.57	14.60
14	NASDAQ	PGJ	Wed, Dec 29, 2004	14.63	14.72	14.61	14.72
13	NASDAQ	PGJ	Tue, Dec 28, 2004	14.53	14.56	14.51	14.53
12	NASDAQ	PGJ	Mon, Dec 27, 2004	14.54	14.56	14.49	14.51
11	NASDAQ	PGJ	Thu, Dec 23, 2004	14.56	14.58	14.50	14.54
10	NASDAQ	PGJ	Wed, Dec 22, 2004	14.54	14.54	14.44	14.50
9	NASDAQ	PGJ	Tue, Dec 21, 2004	14.64	14.64	14.50	14.60
8	NASDAQ	PGJ	Mon, Dec 20, 2004	14.62	14.66	14.50	14.52
7	NASDAQ	PGJ	Fri, Dec 17, 2004	14.56	14.56	14.41	14.45
6	NASDAQ	PGJ	Thu, Dec 16, 2004	14.73	14.73	14.50	14.52
5	NASDAQ	PGJ	Wed, Dec 15, 2004	14.70	14.75	14.65	14.74
4	NASDAQ	PGJ	Tue, Dec 14, 2004	14.53	14.53	14.42	14.50
3	NASDAQ	PGJ	Mon, Dec 13, 2004	14.50	14.50	14.30	14.38
2	NASDAQ	PGJ	Fri, Dec 10, 2004	14.60	14.65	14.45	14.48
1	NASDAQ	PGJ	Thu, Dec 9, 2004	14.55	14.62	14.36	14.62
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Golden Dragon China ETF NASDAQ:PGJ 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