Progress Software Corp NASDAQ:PRGS Historical Prices

Below are the 8000 trading days of historical prices for PRGS.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	PRGS	Fri, Mar 1, 2024	53.25	53.49	52.19	53.35
7999	NASDAQ	PRGS	Thu, Feb 29, 2024	53.21	54.09	52.71	53.36
7998	NASDAQ	PRGS	Wed, Feb 28, 2024	52.91	54.00	52.43	52.66
7997	NASDAQ	PRGS	Tue, Feb 27, 2024	53.60	54.69	53.07	53.13
7996	NASDAQ	PRGS	Mon, Feb 26, 2024	56.17	56.51	55.82	56.07
7995	NASDAQ	PRGS	Fri, Feb 23, 2024	55.06	56.55	54.62	56.49
7994	NASDAQ	PRGS	Thu, Feb 22, 2024	55.00	55.25	54.43	54.80
7993	NASDAQ	PRGS	Wed, Feb 21, 2024	55.10	55.10	54.11	54.68
7992	NASDAQ	PRGS	Tue, Feb 20, 2024	55.64	56.03	55.48	55.56
7991	NASDAQ	PRGS	Fri, Feb 16, 2024	56.23	56.95	55.82	56.12
7990	NASDAQ	PRGS	Thu, Feb 15, 2024	55.94	56.47	55.81	56.35
7989	NASDAQ	PRGS	Wed, Feb 14, 2024	55.53	55.64	54.96	55.46
7988	NASDAQ	PRGS	Tue, Feb 13, 2024	55.49	56.25	54.66	54.98
7987	NASDAQ	PRGS	Mon, Feb 12, 2024	57.29	57.33	56.71	56.72
7986	NASDAQ	PRGS	Fri, Feb 9, 2024	57.38	57.60	57.00	57.14
7985	NASDAQ	PRGS	Thu, Feb 8, 2024	56.81	57.40	56.59	57.38
7984	NASDAQ	PRGS	Wed, Feb 7, 2024	57.44	57.57	56.77	56.81
7983	NASDAQ	PRGS	Tue, Feb 6, 2024	56.81	57.48	56.74	57.45
7982	NASDAQ	PRGS	Mon, Feb 5, 2024	56.67	56.90	56.15	56.68
7981	NASDAQ	PRGS	Fri, Feb 2, 2024	57.79	58.07	57.01	57.22
7980	NASDAQ	PRGS	Thu, Feb 1, 2024	56.81	57.99	56.28	57.93
7979	NASDAQ	PRGS	Wed, Jan 31, 2024	57.26	57.72	56.73	56.81
7978	NASDAQ	PRGS	Tue, Jan 30, 2024	57.70	58.07	57.46	57.56
7977	NASDAQ	PRGS	Mon, Jan 29, 2024	57.10	58.07	56.95	57.60
7976	NASDAQ	PRGS	Fri, Jan 26, 2024	59.23	59.23	58.40	58.41
7975	NASDAQ	PRGS	Thu, Jan 25, 2024	59.90	59.90	58.53	58.94
7974	NASDAQ	PRGS	Wed, Jan 24, 2024	60.00	60.33	59.14	59.30
7973	NASDAQ	PRGS	Tue, Jan 23, 2024	59.58	59.90	59.09	59.73
7972	NASDAQ	PRGS	Mon, Jan 22, 2024	58.38	59.53	58.00	59.30
7971	NASDAQ	PRGS	Fri, Jan 19, 2024	58.00	58.00	57.11	57.91
7970	NASDAQ	PRGS	Thu, Jan 18, 2024	56.65	57.92	56.65	57.83
7969	NASDAQ	PRGS	Wed, Jan 17, 2024	56.00	56.63	52.99	56.55
7968	NASDAQ	PRGS	Tue, Jan 16, 2024	53.72	53.92	53.21	53.61
7967	NASDAQ	PRGS	Fri, Jan 12, 2024	53.85	54.47	53.73	54.00
7966	NASDAQ	PRGS	Thu, Jan 11, 2024	53.62	53.85	52.88	53.33
7965	NASDAQ	PRGS	Wed, Jan 10, 2024	52.59	53.86	52.59	53.72
7964	NASDAQ	PRGS	Tue, Jan 9, 2024	52.69	53.04	52.56	52.67
7963	NASDAQ	PRGS	Mon, Jan 8, 2024	52.12	53.28	52.12	53.25
7962	NASDAQ	PRGS	Fri, Jan 5, 2024	52.02	52.34	51.80	52.07
7961	NASDAQ	PRGS	Thu, Jan 4, 2024	52.72	52.87	52.30	52.39
7960	NASDAQ	PRGS	Wed, Jan 3, 2024	54.20	54.32	52.50	52.50
7959	NASDAQ	PRGS	Tue, Jan 2, 2024	54.09	54.31	53.71	54.29
7958	NASDAQ	PRGS	Fri, Dec 29, 2023	54.41	54.49	54.02	54.30
7957	NASDAQ	PRGS	Thu, Dec 28, 2023	54.68	54.89	54.41	54.43
7956	NASDAQ	PRGS	Wed, Dec 27, 2023	55.54	55.54	54.82	54.83
7955	NASDAQ	PRGS	Tue, Dec 26, 2023	55.18	55.65	54.86	55.46
7954	NASDAQ	PRGS	Fri, Dec 22, 2023	55.08	55.35	54.71	54.93
7953	NASDAQ	PRGS	Thu, Dec 21, 2023	55.34	55.51	54.51	54.98
7952	NASDAQ	PRGS	Wed, Dec 20, 2023	55.66	56.13	54.85	54.86
7951	NASDAQ	PRGS	Tue, Dec 19, 2023	55.14	55.66	54.80	55.63
7950	NASDAQ	PRGS	Mon, Dec 18, 2023	55.07	55.10	54.42	55.00
7949	NASDAQ	PRGS	Fri, Dec 15, 2023	55.68	55.72	54.30	54.83
7948	NASDAQ	PRGS	Thu, Dec 14, 2023	54.71	55.74	54.50	55.54
7947	NASDAQ	PRGS	Wed, Dec 13, 2023	53.69	54.56	53.50	54.52
7946	NASDAQ	PRGS	Tue, Dec 12, 2023	54.16	54.16	53.47	53.61
7945	NASDAQ	PRGS	Mon, Dec 11, 2023	53.28	53.90	53.05	53.86
7944	NASDAQ	PRGS	Fri, Dec 8, 2023	53.15	53.79	52.99	53.44
7943	NASDAQ	PRGS	Thu, Dec 7, 2023	53.72	53.79	52.74	53.09
7942	NASDAQ	PRGS	Wed, Dec 6, 2023	54.38	54.57	53.56	53.59
7941	NASDAQ	PRGS	Tue, Dec 5, 2023	54.49	54.54	53.98	54.37
7940	NASDAQ	PRGS	Mon, Dec 4, 2023	54.43	54.98	54.21	54.75
7939	NASDAQ	PRGS	Fri, Dec 1, 2023	53.87	54.66	53.41	54.65
7938	NASDAQ	PRGS	Thu, Nov 30, 2023	54.05	54.05	52.83	53.86
7937	NASDAQ	PRGS	Wed, Nov 29, 2023	53.82	54.72	53.75	54.19
7936	NASDAQ	PRGS	Tue, Nov 28, 2023	53.68	53.96	53.41	53.51
7935	NASDAQ	PRGS	Mon, Nov 27, 2023	53.44	54.32	53.32	53.88
7934	NASDAQ	PRGS	Fri, Nov 24, 2023	53.35	53.73	53.25	53.49
7933	NASDAQ	PRGS	Wed, Nov 22, 2023	53.72	54.04	53.46	53.51
7932	NASDAQ	PRGS	Tue, Nov 21, 2023	53.61	54.00	53.08	53.33
7931	NASDAQ	PRGS	Mon, Nov 20, 2023	52.97	53.75	52.91	53.62
7930	NASDAQ	PRGS	Fri, Nov 17, 2023	53.73	53.73	52.78	53.08
7929	NASDAQ	PRGS	Thu, Nov 16, 2023	53.66	53.87	53.37	53.52
7928	NASDAQ	PRGS	Wed, Nov 15, 2023	53.88	54.43	53.68	53.92
7927	NASDAQ	PRGS	Tue, Nov 14, 2023	53.22	53.94	53.02	53.92
7926	NASDAQ	PRGS	Mon, Nov 13, 2023	52.17	52.49	51.84	52.08
7925	NASDAQ	PRGS	Fri, Nov 10, 2023	51.85	52.59	51.37	52.26
7924	NASDAQ	PRGS	Thu, Nov 9, 2023	52.57	52.57	51.77	51.79
7923	NASDAQ	PRGS	Wed, Nov 8, 2023	52.84	53.00	52.09	52.49
7922	NASDAQ	PRGS	Tue, Nov 7, 2023	52.00	53.18	51.95	52.92
7921	NASDAQ	PRGS	Mon, Nov 6, 2023	50.91	52.14	50.86	52.09
7920	NASDAQ	PRGS	Fri, Nov 3, 2023	50.34	51.12	49.95	51.07
7919	NASDAQ	PRGS	Thu, Nov 2, 2023	51.77	51.77	49.02	49.67
7918	NASDAQ	PRGS	Wed, Nov 1, 2023	51.16	51.37	50.46	51.10
7917	NASDAQ	PRGS	Tue, Oct 31, 2023	50.96	51.63	50.80	51.38
7916	NASDAQ	PRGS	Mon, Oct 30, 2023	51.00	51.01	50.14	50.96
7915	NASDAQ	PRGS	Fri, Oct 27, 2023	50.56	51.00	50.17	50.54
7914	NASDAQ	PRGS	Thu, Oct 26, 2023	50.42	50.89	50.06	50.59
7913	NASDAQ	PRGS	Wed, Oct 25, 2023	50.69	50.96	50.05	50.06
7912	NASDAQ	PRGS	Tue, Oct 24, 2023	50.68	51.16	50.28	50.97
7911	NASDAQ	PRGS	Mon, Oct 23, 2023	50.45	51.06	49.88	50.26
7910	NASDAQ	PRGS	Fri, Oct 20, 2023	51.57	51.57	50.73	50.74
7909	NASDAQ	PRGS	Thu, Oct 19, 2023	52.34	52.79	51.33	51.35
7908	NASDAQ	PRGS	Wed, Oct 18, 2023	52.76	53.05	52.40	52.53
7907	NASDAQ	PRGS	Tue, Oct 17, 2023	52.39	53.74	52.06	53.19
7906	NASDAQ	PRGS	Mon, Oct 16, 2023	52.69	53.47	52.61	52.66
7905	NASDAQ	PRGS	Fri, Oct 13, 2023	52.75	53.08	51.73	52.33
7904	NASDAQ	PRGS	Thu, Oct 12, 2023	53.98	53.98	52.56	52.83
7903	NASDAQ	PRGS	Wed, Oct 11, 2023	54.02	54.54	53.42	53.78
7902	NASDAQ	PRGS	Tue, Oct 10, 2023	52.98	54.92	52.98	54.06
7901	NASDAQ	PRGS	Mon, Oct 9, 2023	52.27	52.82	52.14	52.69
7900	NASDAQ	PRGS	Fri, Oct 6, 2023	51.50	52.63	51.50	52.53
7899	NASDAQ	PRGS	Thu, Oct 5, 2023	51.74	52.09	51.34	51.66
7898	NASDAQ	PRGS	Wed, Oct 4, 2023	51.41	52.09	51.17	51.80
7897	NASDAQ	PRGS	Tue, Oct 3, 2023	51.94	52.21	51.33	51.47
7896	NASDAQ	PRGS	Mon, Oct 2, 2023	52.50	52.56	51.82	52.18
7895	NASDAQ	PRGS	Fri, Sep 29, 2023	53.53	53.88	52.44	52.58
7894	NASDAQ	PRGS	Thu, Sep 28, 2023	52.76	54.17	52.17	53.35
7893	NASDAQ	PRGS	Wed, Sep 27, 2023	54.71	55.45	52.51	52.69
7892	NASDAQ	PRGS	Tue, Sep 26, 2023	55.76	56.25	55.27	55.37
7891	NASDAQ	PRGS	Mon, Sep 25, 2023	56.20	56.47	55.84	56.17
7890	NASDAQ	PRGS	Fri, Sep 22, 2023	56.37	56.83	56.18	56.26
7889	NASDAQ	PRGS	Thu, Sep 21, 2023	56.39	56.87	56.30	56.30
7888	NASDAQ	PRGS	Wed, Sep 20, 2023	56.75	57.45	56.75	56.85
7887	NASDAQ	PRGS	Tue, Sep 19, 2023	56.98	57.10	56.49	56.72
7886	NASDAQ	PRGS	Mon, Sep 18, 2023	56.74	57.30	56.61	56.99
7885	NASDAQ	PRGS	Fri, Sep 15, 2023	57.63	57.63	56.48	56.74
7884	NASDAQ	PRGS	Thu, Sep 14, 2023	57.72	58.03	57.39	57.60
7883	NASDAQ	PRGS	Wed, Sep 13, 2023	57.92	58.40	57.25	57.57
7882	NASDAQ	PRGS	Tue, Sep 12, 2023	57.70	58.21	57.00	58.09
7881	NASDAQ	PRGS	Mon, Sep 11, 2023	58.08	58.08	58.08	58.08
7880	NASDAQ	PRGS	Fri, Sep 8, 2023	58.46	58.64	58.11	58.24
7879	NASDAQ	PRGS	Thu, Sep 7, 2023	58.88	58.97	58.15	58.34
7878	NASDAQ	PRGS	Wed, Sep 6, 2023	59.32	60.03	59.13	59.34
7877	NASDAQ	PRGS	Tue, Sep 5, 2023	60.47	60.47	58.57	59.24
7876	NASDAQ	PRGS	Fri, Sep 1, 2023	61.06	61.50	60.83	60.88
7875	NASDAQ	PRGS	Thu, Aug 31, 2023	60.91	61.49	60.82	60.84
7874	NASDAQ	PRGS	Wed, Aug 30, 2023	61.82	62.26	60.90	60.97
7873	NASDAQ	PRGS	Tue, Aug 29, 2023	61.60	62.34	61.51	61.82
7872	NASDAQ	PRGS	Mon, Aug 28, 2023	61.41	61.97	61.41	61.72
7871	NASDAQ	PRGS	Fri, Aug 25, 2023	60.72	61.98	60.45	61.33
7870	NASDAQ	PRGS	Thu, Aug 24, 2023	60.94	61.28	60.45	60.60
7869	NASDAQ	PRGS	Wed, Aug 23, 2023	60.02	61.04	59.90	60.87
7868	NASDAQ	PRGS	Tue, Aug 22, 2023	59.25	60.17	59.01	60.01
7867	NASDAQ	PRGS	Mon, Aug 21, 2023	58.83	59.34	58.57	59.16
7866	NASDAQ	PRGS	Fri, Aug 18, 2023	58.16	58.94	58.16	58.83
7865	NASDAQ	PRGS	Thu, Aug 17, 2023	59.47	59.72	58.49	58.51
7864	NASDAQ	PRGS	Wed, Aug 16, 2023	59.69	60.03	59.49	59.49
7863	NASDAQ	PRGS	Tue, Aug 15, 2023	60.26	60.36	59.74	59.85
7862	NASDAQ	PRGS	Mon, Aug 14, 2023	59.68	60.39	59.30	60.33
7861	NASDAQ	PRGS	Fri, Aug 11, 2023	59.93	60.34	59.59	59.68
7860	NASDAQ	PRGS	Thu, Aug 10, 2023	61.32	61.97	59.65	59.98
7859	NASDAQ	PRGS	Wed, Aug 9, 2023	61.27	61.58	60.91	61.19
7858	NASDAQ	PRGS	Tue, Aug 8, 2023	61.20	61.52	60.28	61.31
7857	NASDAQ	PRGS	Mon, Aug 7, 2023	60.50	61.52	60.42	61.46
7856	NASDAQ	PRGS	Fri, Aug 4, 2023	60.93	61.25	60.37	60.45
7855	NASDAQ	PRGS	Thu, Aug 3, 2023	60.11	60.89	59.86	60.68
7854	NASDAQ	PRGS	Wed, Aug 2, 2023	60.30	61.20	59.75	60.36
7853	NASDAQ	PRGS	Tue, Aug 1, 2023	59.62	60.67	59.34	60.46
7852	NASDAQ	PRGS	Mon, Jul 31, 2023	58.45	60.08	58.29	60.06
7851	NASDAQ	PRGS	Fri, Jul 28, 2023	58.28	58.93	58.28	58.44
7850	NASDAQ	PRGS	Thu, Jul 27, 2023	58.77	58.80	58.04	58.11
7849	NASDAQ	PRGS	Wed, Jul 26, 2023	58.22	58.91	57.82	58.52
7848	NASDAQ	PRGS	Tue, Jul 25, 2023	58.00	58.93	58.00	58.46
7847	NASDAQ	PRGS	Mon, Jul 24, 2023	58.06	58.36	57.82	58.03
7846	NASDAQ	PRGS	Fri, Jul 21, 2023	58.45	58.70	57.98	58.11
7845	NASDAQ	PRGS	Thu, Jul 20, 2023	57.82	58.22	57.19	58.10
7844	NASDAQ	PRGS	Wed, Jul 19, 2023	59.51	59.72	57.98	58.01
7843	NASDAQ	PRGS	Tue, Jul 18, 2023	58.88	59.53	58.57	59.49
7842	NASDAQ	PRGS	Mon, Jul 17, 2023	58.26	58.91	58.26	58.88
7841	NASDAQ	PRGS	Fri, Jul 14, 2023	58.08	58.75	58.03	58.33
7840	NASDAQ	PRGS	Thu, Jul 13, 2023	57.46	58.24	57.46	58.19
7839	NASDAQ	PRGS	Wed, Jul 12, 2023	58.60	58.68	57.31	57.34
7838	NASDAQ	PRGS	Tue, Jul 11, 2023	57.20	58.53	57.15	58.10
7837	NASDAQ	PRGS	Mon, Jul 10, 2023	56.47	57.23	56.10	57.19
7836	NASDAQ	PRGS	Fri, Jul 7, 2023	56.72	56.96	56.22	56.68
7835	NASDAQ	PRGS	Thu, Jul 6, 2023	56.37	56.86	56.12	56.79
7834	NASDAQ	PRGS	Wed, Jul 5, 2023	58.26	58.38	56.53	56.85
7833	NASDAQ	PRGS	Mon, Jul 3, 2023	57.87	59.13	57.67	58.97
7832	NASDAQ	PRGS	Fri, Jun 30, 2023	56.00	59.38	55.71	58.10
7831	NASDAQ	PRGS	Thu, Jun 29, 2023	53.60	55.05	53.55	54.88
7830	NASDAQ	PRGS	Wed, Jun 28, 2023	54.02	54.02	53.35	53.60
7829	NASDAQ	PRGS	Tue, Jun 27, 2023	54.23	55.55	53.91	54.00
7828	NASDAQ	PRGS	Mon, Jun 26, 2023	55.17	55.96	54.17	54.19
7827	NASDAQ	PRGS	Fri, Jun 23, 2023	56.52	56.67	54.71	55.08
7826	NASDAQ	PRGS	Thu, Jun 22, 2023	57.47	57.51	56.70	56.96
7825	NASDAQ	PRGS	Wed, Jun 21, 2023	58.35	58.35	57.38	57.43
7824	NASDAQ	PRGS	Tue, Jun 20, 2023	58.09	58.97	58.09	58.35
7823	NASDAQ	PRGS	Fri, Jun 16, 2023	57.86	58.93	57.55	58.50
7822	NASDAQ	PRGS	Thu, Jun 15, 2023	60.78	61.27	57.48	57.50
7821	NASDAQ	PRGS	Wed, Jun 14, 2023	61.22	61.79	60.74	61.24
7820	NASDAQ	PRGS	Tue, Jun 13, 2023	60.54	61.24	60.24	61.19
7819	NASDAQ	PRGS	Mon, Jun 12, 2023	60.04	60.48	59.88	60.30
7818	NASDAQ	PRGS	Fri, Jun 9, 2023	59.97	60.58	59.74	59.87
7817	NASDAQ	PRGS	Thu, Jun 8, 2023	59.67	60.33	59.32	59.97
7816	NASDAQ	PRGS	Wed, Jun 7, 2023	60.00	60.85	59.52	59.75
7815	NASDAQ	PRGS	Tue, Jun 6, 2023	59.82	60.69	59.04	59.98
7814	NASDAQ	PRGS	Mon, Jun 5, 2023	59.55	60.11	58.59	59.82
7813	NASDAQ	PRGS	Fri, Jun 2, 2023	59.76	60.25	59.74	60.02
7812	NASDAQ	PRGS	Thu, Jun 1, 2023	59.69	59.72	58.59	59.55
7811	NASDAQ	PRGS	Wed, May 31, 2023	59.66	60.07	59.38	60.00
7810	NASDAQ	PRGS	Tue, May 30, 2023	60.34	60.37	59.61	60.00
7809	NASDAQ	PRGS	Fri, May 26, 2023	59.94	61.45	59.61	59.99
7808	NASDAQ	PRGS	Thu, May 25, 2023	59.05	60.43	58.93	59.85
7807	NASDAQ	PRGS	Wed, May 24, 2023	58.44	59.14	58.11	58.97
7806	NASDAQ	PRGS	Tue, May 23, 2023	58.06	58.99	58.02	58.63
7805	NASDAQ	PRGS	Mon, May 22, 2023	57.47	58.59	57.37	58.37
7804	NASDAQ	PRGS	Fri, May 19, 2023	58.00	58.00	57.19	57.50
7803	NASDAQ	PRGS	Thu, May 18, 2023	56.61	57.71	56.39	57.58
7802	NASDAQ	PRGS	Wed, May 17, 2023	56.58	57.25	56.10	56.66
7801	NASDAQ	PRGS	Tue, May 16, 2023	55.84	56.54	55.74	56.35
7800	NASDAQ	PRGS	Mon, May 15, 2023	55.62	56.28	55.45	56.08
7799	NASDAQ	PRGS	Fri, May 12, 2023	55.20	55.86	55.06	55.70
7798	NASDAQ	PRGS	Thu, May 11, 2023	55.13	55.45	54.60	55.13
7797	NASDAQ	PRGS	Wed, May 10, 2023	54.65	55.35	54.44	55.14
7796	NASDAQ	PRGS	Tue, May 9, 2023	53.92	54.50	53.72	54.13
7795	NASDAQ	PRGS	Mon, May 8, 2023	54.39	54.48	53.57	53.86
7794	NASDAQ	PRGS	Fri, May 5, 2023	54.20	54.39	53.86	54.23
7793	NASDAQ	PRGS	Thu, May 4, 2023	53.40	53.59	53.11	53.50
7792	NASDAQ	PRGS	Wed, May 3, 2023	54.62	55.00	53.50	53.59
7791	NASDAQ	PRGS	Tue, May 2, 2023	54.92	55.08	53.91	54.32
7790	NASDAQ	PRGS	Mon, May 1, 2023	54.72	55.77	54.71	54.93
7789	NASDAQ	PRGS	Fri, Apr 28, 2023	54.95	55.26	54.57	54.88
7788	NASDAQ	PRGS	Thu, Apr 27, 2023	54.81	55.33	54.35	54.95
7787	NASDAQ	PRGS	Wed, Apr 26, 2023	54.92	55.07	54.35	54.52
7786	NASDAQ	PRGS	Tue, Apr 25, 2023	55.74	56.11	54.76	54.81
7785	NASDAQ	PRGS	Mon, Apr 24, 2023	56.66	56.93	55.96	56.31
7784	NASDAQ	PRGS	Fri, Apr 21, 2023	56.46	56.91	56.26	56.66
7783	NASDAQ	PRGS	Thu, Apr 20, 2023	56.76	57.06	56.17	56.39
7782	NASDAQ	PRGS	Wed, Apr 19, 2023	57.75	57.85	56.61	56.96
7781	NASDAQ	PRGS	Tue, Apr 18, 2023	56.99	57.89	56.50	57.86
7780	NASDAQ	PRGS	Mon, Apr 17, 2023	56.71	56.85	56.31	56.79
7779	NASDAQ	PRGS	Fri, Apr 14, 2023	56.56	57.01	56.13	56.62
7778	NASDAQ	PRGS	Thu, Apr 13, 2023	55.34	56.92	55.18	56.81
7777	NASDAQ	PRGS	Wed, Apr 12, 2023	54.99	55.76	54.99	55.38
7776	NASDAQ	PRGS	Tue, Apr 11, 2023	54.07	54.97	54.01	54.72
7775	NASDAQ	PRGS	Mon, Apr 10, 2023	54.63	54.63	53.68	54.22
7774	NASDAQ	PRGS	Thu, Apr 6, 2023	54.18	54.91	53.87	54.86
7773	NASDAQ	PRGS	Wed, Apr 5, 2023	55.04	55.20	54.04	54.43
7772	NASDAQ	PRGS	Tue, Apr 4, 2023	56.42	56.42	54.76	55.14
7771	NASDAQ	PRGS	Mon, Apr 3, 2023	57.39	57.47	56.22	56.37
7770	NASDAQ	PRGS	Fri, Mar 31, 2023	57.03	57.53	56.79	57.45
7769	NASDAQ	PRGS	Thu, Mar 30, 2023	56.24	57.23	55.97	56.64
7768	NASDAQ	PRGS	Wed, Mar 29, 2023	58.00	58.27	54.67	55.77
7767	NASDAQ	PRGS	Tue, Mar 28, 2023	58.57	59.05	58.28	58.65
7766	NASDAQ	PRGS	Mon, Mar 27, 2023	57.97	58.98	57.97	58.84
7765	NASDAQ	PRGS	Fri, Mar 24, 2023	56.87	57.78	56.60	57.74
7764	NASDAQ	PRGS	Thu, Mar 23, 2023	56.85	57.55	56.37	56.87
7763	NASDAQ	PRGS	Wed, Mar 22, 2023	58.81	58.87	56.53	56.57
7762	NASDAQ	PRGS	Tue, Mar 21, 2023	58.83	59.36	58.41	58.63
7761	NASDAQ	PRGS	Mon, Mar 20, 2023	57.92	58.67	57.75	58.39
7760	NASDAQ	PRGS	Fri, Mar 17, 2023	57.42	57.82	56.90	57.57
7759	NASDAQ	PRGS	Thu, Mar 16, 2023	56.58	58.32	56.23	57.75
7758	NASDAQ	PRGS	Wed, Mar 15, 2023	57.29	57.79	56.63	57.00
7757	NASDAQ	PRGS	Tue, Mar 14, 2023	58.00	58.80	57.65	58.17
7756	NASDAQ	PRGS	Mon, Mar 13, 2023	55.71	57.72	55.71	57.07
7755	NASDAQ	PRGS	Fri, Mar 10, 2023	56.44	57.23	55.71	56.20
7754	NASDAQ	PRGS	Thu, Mar 9, 2023	56.97	57.31	56.45	56.66
7753	NASDAQ	PRGS	Wed, Mar 8, 2023	57.05	57.29	56.36	56.79
7752	NASDAQ	PRGS	Tue, Mar 7, 2023	57.73	58.19	56.82	57.04
7751	NASDAQ	PRGS	Mon, Mar 6, 2023	58.98	59.00	57.37	57.58
7750	NASDAQ	PRGS	Fri, Mar 3, 2023	58.45	58.98	58.00	58.86
7749	NASDAQ	PRGS	Thu, Mar 2, 2023	57.45	58.20	57.33	58.12
7748	NASDAQ	PRGS	Wed, Mar 1, 2023	57.35	57.74	57.01	57.53
7747	NASDAQ	PRGS	Tue, Feb 28, 2023	57.19	57.65	57.19	57.44
7746	NASDAQ	PRGS	Mon, Feb 27, 2023	57.12	57.61	57.03	57.54
7745	NASDAQ	PRGS	Fri, Feb 24, 2023	56.22	57.11	56.18	57.07
7744	NASDAQ	PRGS	Thu, Feb 23, 2023	57.82	58.40	57.14	57.34
7743	NASDAQ	PRGS	Wed, Feb 22, 2023	57.56	57.96	57.04	57.52
7742	NASDAQ	PRGS	Tue, Feb 21, 2023	57.19	57.77	57.02	57.54
7741	NASDAQ	PRGS	Fri, Feb 17, 2023	58.14	58.14	57.40	57.81
7740	NASDAQ	PRGS	Thu, Feb 16, 2023	57.64	58.48	57.44	58.07
7739	NASDAQ	PRGS	Wed, Feb 15, 2023	58.07	58.17	57.37	58.14
7738	NASDAQ	PRGS	Tue, Feb 14, 2023	57.54	58.42	57.40	58.22
7737	NASDAQ	PRGS	Mon, Feb 13, 2023	57.39	57.64	56.87	57.46
7736	NASDAQ	PRGS	Fri, Feb 10, 2023	57.27	57.78	56.90	57.14
7735	NASDAQ	PRGS	Thu, Feb 9, 2023	57.68	58.34	57.13	57.52
7734	NASDAQ	PRGS	Wed, Feb 8, 2023	57.46	58.18	56.75	57.15
7733	NASDAQ	PRGS	Tue, Feb 7, 2023	56.07	58.02	55.88	57.67
7732	NASDAQ	PRGS	Mon, Feb 6, 2023	56.24	56.40	55.52	56.02
7731	NASDAQ	PRGS	Fri, Feb 3, 2023	56.26	57.48	56.26	56.67
7730	NASDAQ	PRGS	Thu, Feb 2, 2023	55.00	57.00	54.89	56.92
7729	NASDAQ	PRGS	Wed, Feb 1, 2023	53.05	55.05	52.83	54.87
7728	NASDAQ	PRGS	Tue, Jan 31, 2023	52.20	53.04	51.91	53.04
7727	NASDAQ	PRGS	Mon, Jan 30, 2023	52.70	52.88	51.90	51.99
7726	NASDAQ	PRGS	Fri, Jan 27, 2023	52.89	52.99	52.15	52.83
7725	NASDAQ	PRGS	Thu, Jan 26, 2023	52.93	53.09	52.13	52.80
7724	NASDAQ	PRGS	Wed, Jan 25, 2023	51.34	52.47	50.82	52.46
7723	NASDAQ	PRGS	Tue, Jan 24, 2023	51.75	52.02	51.28	51.50
7722	NASDAQ	PRGS	Mon, Jan 23, 2023	51.96	52.07	51.31	51.75
7721	NASDAQ	PRGS	Fri, Jan 20, 2023	51.53	52.01	51.12	51.95
7720	NASDAQ	PRGS	Thu, Jan 19, 2023	51.66	51.84	51.27	51.41
7719	NASDAQ	PRGS	Wed, Jan 18, 2023	52.15	52.78	50.33	51.79
7718	NASDAQ	PRGS	Tue, Jan 17, 2023	53.76	54.18	53.27	53.50
7717	NASDAQ	PRGS	Fri, Jan 13, 2023	53.32	53.90	53.00	53.76
7716	NASDAQ	PRGS	Thu, Jan 12, 2023	52.98	53.66	52.64	53.53
7715	NASDAQ	PRGS	Wed, Jan 11, 2023	52.58	53.15	52.20	52.84
7714	NASDAQ	PRGS	Tue, Jan 10, 2023	51.67	52.43	51.60	52.39
7713	NASDAQ	PRGS	Mon, Jan 9, 2023	52.24	52.77	51.56	51.85
7712	NASDAQ	PRGS	Fri, Jan 6, 2023	52.06	52.45	51.50	52.06
7711	NASDAQ	PRGS	Thu, Jan 5, 2023	51.04	51.95	50.67	51.56
7710	NASDAQ	PRGS	Wed, Jan 4, 2023	51.43	52.03	51.04	51.41
7709	NASDAQ	PRGS	Tue, Jan 3, 2023	50.71	51.40	50.53	50.97
7708	NASDAQ	PRGS	Fri, Dec 30, 2022	50.23	50.71	50.08	50.45
7707	NASDAQ	PRGS	Thu, Dec 29, 2022	50.09	50.98	50.09	50.45
7706	NASDAQ	PRGS	Wed, Dec 28, 2022	50.53	50.93	49.87	49.90
7705	NASDAQ	PRGS	Tue, Dec 27, 2022	50.49	50.74	49.89	50.48
7704	NASDAQ	PRGS	Fri, Dec 23, 2022	49.99	50.57	49.60	50.46
7703	NASDAQ	PRGS	Thu, Dec 22, 2022	49.75	50.09	48.93	50.03
7702	NASDAQ	PRGS	Wed, Dec 21, 2022	49.48	50.21	49.13	50.15
7701	NASDAQ	PRGS	Tue, Dec 20, 2022	49.91	50.27	49.16	49.29
7700	NASDAQ	PRGS	Mon, Dec 19, 2022	50.89	50.93	49.55	49.91
7699	NASDAQ	PRGS	Fri, Dec 16, 2022	50.61	51.25	50.56	50.97
7698	NASDAQ	PRGS	Thu, Dec 15, 2022	51.23	51.57	50.40	51.03
7697	NASDAQ	PRGS	Wed, Dec 14, 2022	52.27	52.72	51.37	51.70
7696	NASDAQ	PRGS	Tue, Dec 13, 2022	54.00	54.00	51.82	52.16
7695	NASDAQ	PRGS	Mon, Dec 12, 2022	51.75	52.70	51.55	52.36
7694	NASDAQ	PRGS	Fri, Dec 9, 2022	51.87	52.09	51.30	51.70
7693	NASDAQ	PRGS	Thu, Dec 8, 2022	51.82	52.55	51.18	51.94
7692	NASDAQ	PRGS	Wed, Dec 7, 2022	51.97	52.42	51.53	51.57
7691	NASDAQ	PRGS	Tue, Dec 6, 2022	52.48	52.55	51.61	51.91
7690	NASDAQ	PRGS	Mon, Dec 5, 2022	53.37	53.53	52.08	52.46
7689	NASDAQ	PRGS	Fri, Dec 2, 2022	53.39	54.19	53.33	53.92
7688	NASDAQ	PRGS	Thu, Dec 1, 2022	53.59	54.23	53.38	54.01
7687	NASDAQ	PRGS	Wed, Nov 30, 2022	52.51	53.73	51.99	53.32
7686	NASDAQ	PRGS	Tue, Nov 29, 2022	52.24	52.95	52.24	52.69
7685	NASDAQ	PRGS	Mon, Nov 28, 2022	52.73	53.00	52.10	52.45
7684	NASDAQ	PRGS	Fri, Nov 25, 2022	52.56	53.45	52.56	53.15
7683	NASDAQ	PRGS	Wed, Nov 23, 2022	52.45	53.14	52.43	52.85
7682	NASDAQ	PRGS	Tue, Nov 22, 2022	51.79	52.61	51.25	52.53
7681	NASDAQ	PRGS	Mon, Nov 21, 2022	51.36	51.70	51.08	51.49
7680	NASDAQ	PRGS	Fri, Nov 18, 2022	52.50	52.50	51.19	51.60
7679	NASDAQ	PRGS	Thu, Nov 17, 2022	51.76	52.09	51.29	51.64
7678	NASDAQ	PRGS	Wed, Nov 16, 2022	52.49	52.90	52.09	52.38
7677	NASDAQ	PRGS	Tue, Nov 15, 2022	52.24	52.86	51.77	52.44
7676	NASDAQ	PRGS	Mon, Nov 14, 2022	51.53	52.75	51.30	51.70
7675	NASDAQ	PRGS	Fri, Nov 11, 2022	51.96	52.54	51.57	51.87
7674	NASDAQ	PRGS	Thu, Nov 10, 2022	51.02	52.10	51.02	52.01
7673	NASDAQ	PRGS	Wed, Nov 9, 2022	50.47	50.78	50.00	50.05
7672	NASDAQ	PRGS	Tue, Nov 8, 2022	50.49	51.55	49.64	50.76
7671	NASDAQ	PRGS	Mon, Nov 7, 2022	49.67	50.65	49.27	50.34
7670	NASDAQ	PRGS	Fri, Nov 4, 2022	49.19	49.62	48.25	49.58
7669	NASDAQ	PRGS	Thu, Nov 3, 2022	48.60	49.49	48.01	48.99
7668	NASDAQ	PRGS	Wed, Nov 2, 2022	50.25	50.80	48.99	48.99
7667	NASDAQ	PRGS	Tue, Nov 1, 2022	51.33	51.50	50.22	50.50
7666	NASDAQ	PRGS	Mon, Oct 31, 2022	50.24	51.36	50.21	51.03
7665	NASDAQ	PRGS	Fri, Oct 28, 2022	49.98	51.18	49.90	50.71
7664	NASDAQ	PRGS	Thu, Oct 27, 2022	49.69	50.23	48.99	49.62
7663	NASDAQ	PRGS	Wed, Oct 26, 2022	49.26	50.33	48.87	49.20
7662	NASDAQ	PRGS	Tue, Oct 25, 2022	48.84	49.90	48.69	49.58
7661	NASDAQ	PRGS	Mon, Oct 24, 2022	48.10	48.98	47.78	48.72
7660	NASDAQ	PRGS	Fri, Oct 21, 2022	46.49	48.12	46.01	48.02
7659	NASDAQ	PRGS	Thu, Oct 20, 2022	46.41	47.04	45.97	46.34
7658	NASDAQ	PRGS	Wed, Oct 19, 2022	46.76	46.91	46.16	46.47
7657	NASDAQ	PRGS	Tue, Oct 18, 2022	47.24	47.74	46.41	47.01
7656	NASDAQ	PRGS	Mon, Oct 17, 2022	46.43	47.33	46.43	46.47
7655	NASDAQ	PRGS	Fri, Oct 14, 2022	46.85	46.98	45.80	45.85
7654	NASDAQ	PRGS	Thu, Oct 13, 2022	44.04	46.68	43.84	46.44
7653	NASDAQ	PRGS	Wed, Oct 12, 2022	44.32	45.19	43.90	44.89
7652	NASDAQ	PRGS	Tue, Oct 11, 2022	44.23	44.83	43.74	44.28
7651	NASDAQ	PRGS	Mon, Oct 10, 2022	44.94	44.94	43.98	44.26
7650	NASDAQ	PRGS	Fri, Oct 7, 2022	44.74	45.08	44.20	44.89
7649	NASDAQ	PRGS	Thu, Oct 6, 2022	45.66	45.77	44.98	45.32
7648	NASDAQ	PRGS	Wed, Oct 5, 2022	44.42	45.68	43.71	45.64
7647	NASDAQ	PRGS	Tue, Oct 4, 2022	43.82	44.87	43.82	44.80
7646	NASDAQ	PRGS	Mon, Oct 3, 2022	43.02	43.72	42.69	43.51
7645	NASDAQ	PRGS	Fri, Sep 30, 2022	42.69	43.35	42.26	42.55
7644	NASDAQ	PRGS	Thu, Sep 29, 2022	41.76	42.62	41.37	42.36
7643	NASDAQ	PRGS	Wed, Sep 28, 2022	41.69	42.87	40.33	42.35
7642	NASDAQ	PRGS	Tue, Sep 27, 2022	41.44	42.09	41.26	41.57
7641	NASDAQ	PRGS	Mon, Sep 26, 2022	41.72	42.52	41.27	41.32
7640	NASDAQ	PRGS	Fri, Sep 23, 2022	42.48	42.58	41.17	42.08
7639	NASDAQ	PRGS	Thu, Sep 22, 2022	43.13	43.46	42.83	43.00
7638	NASDAQ	PRGS	Wed, Sep 21, 2022	43.34	44.46	43.20	43.22
7637	NASDAQ	PRGS	Tue, Sep 20, 2022	43.75	44.40	42.71	43.24
7636	NASDAQ	PRGS	Mon, Sep 19, 2022	42.72	44.23	42.64	44.21
7635	NASDAQ	PRGS	Fri, Sep 16, 2022	43.28	43.39	42.25	42.88
7634	NASDAQ	PRGS	Thu, Sep 15, 2022	44.82	44.90	43.02	43.41
7633	NASDAQ	PRGS	Wed, Sep 14, 2022	45.42	45.52	44.55	45.04
7632	NASDAQ	PRGS	Tue, Sep 13, 2022	46.31	46.53	45.26	45.44
7631	NASDAQ	PRGS	Mon, Sep 12, 2022	47.49	48.07	47.13	47.46
7630	NASDAQ	PRGS	Fri, Sep 9, 2022	46.70	47.50	46.63	47.15
7629	NASDAQ	PRGS	Thu, Sep 8, 2022	46.28	47.02	45.79	46.67
7628	NASDAQ	PRGS	Wed, Sep 7, 2022	46.24	46.78	46.02	46.73
7627	NASDAQ	PRGS	Tue, Sep 6, 2022	46.19	46.84	45.49	46.14
7626	NASDAQ	PRGS	Fri, Sep 2, 2022	47.25	47.92	46.18	46.29
7625	NASDAQ	PRGS	Thu, Sep 1, 2022	47.77	47.86	46.35	46.89
7624	NASDAQ	PRGS	Wed, Aug 31, 2022	48.51	48.51	48.02	48.13
7623	NASDAQ	PRGS	Tue, Aug 30, 2022	48.70	48.86	47.86	48.30
7622	NASDAQ	PRGS	Mon, Aug 29, 2022	48.41	49.20	48.13	48.60
7621	NASDAQ	PRGS	Fri, Aug 26, 2022	50.72	50.90	48.60	48.62
7620	NASDAQ	PRGS	Thu, Aug 25, 2022	49.50	50.73	49.23	50.69
7619	NASDAQ	PRGS	Wed, Aug 24, 2022	48.88	49.67	48.78	49.35
7618	NASDAQ	PRGS	Tue, Aug 23, 2022	49.42	50.01	49.07	49.12
7617	NASDAQ	PRGS	Mon, Aug 22, 2022	50.00	50.00	49.36	49.45
7616	NASDAQ	PRGS	Fri, Aug 19, 2022	51.10	51.10	50.25	50.64
7615	NASDAQ	PRGS	Thu, Aug 18, 2022	51.25	51.35	50.61	51.13
7614	NASDAQ	PRGS	Wed, Aug 17, 2022	50.59	51.34	50.50	51.18
7613	NASDAQ	PRGS	Tue, Aug 16, 2022	50.14	51.04	49.64	51.03
7612	NASDAQ	PRGS	Mon, Aug 15, 2022	49.42	50.53	49.37	50.21
7611	NASDAQ	PRGS	Fri, Aug 12, 2022	48.73	49.81	48.21	49.58
7610	NASDAQ	PRGS	Thu, Aug 11, 2022	48.27	48.43	47.64	47.86
7609	NASDAQ	PRGS	Wed, Aug 10, 2022	47.81	48.22	47.61	48.02
7608	NASDAQ	PRGS	Tue, Aug 9, 2022	47.18	47.40	46.75	46.94
7607	NASDAQ	PRGS	Mon, Aug 8, 2022	47.38	47.83	47.06	47.23
7606	NASDAQ	PRGS	Fri, Aug 5, 2022	47.42	47.64	46.06	47.34
7605	NASDAQ	PRGS	Thu, Aug 4, 2022	48.07	48.07	47.29	47.70
7604	NASDAQ	PRGS	Wed, Aug 3, 2022	47.20	48.33	47.20	47.97
7603	NASDAQ	PRGS	Tue, Aug 2, 2022	46.81	47.25	46.36	46.86
7602	NASDAQ	PRGS	Mon, Aug 1, 2022	46.55	47.66	45.90	47.13
7601	NASDAQ	PRGS	Fri, Jul 29, 2022	46.69	47.15	46.30	46.96
7600	NASDAQ	PRGS	Thu, Jul 28, 2022	45.85	46.67	45.44	46.64
7599	NASDAQ	PRGS	Wed, Jul 27, 2022	45.47	46.34	45.38	46.06
7598	NASDAQ	PRGS	Tue, Jul 26, 2022	45.60	45.77	44.76	45.07
7597	NASDAQ	PRGS	Mon, Jul 25, 2022	46.06	46.32	45.25	45.58
7596	NASDAQ	PRGS	Fri, Jul 22, 2022	47.16	47.27	45.74	45.95
7595	NASDAQ	PRGS	Thu, Jul 21, 2022	46.40	47.18	46.35	47.06
7594	NASDAQ	PRGS	Wed, Jul 20, 2022	45.37	46.75	45.11	46.70
7593	NASDAQ	PRGS	Tue, Jul 19, 2022	44.51	45.47	44.51	45.20
7592	NASDAQ	PRGS	Mon, Jul 18, 2022	44.86	44.97	43.83	43.95
7591	NASDAQ	PRGS	Fri, Jul 15, 2022	44.46	44.79	43.34	44.63
7590	NASDAQ	PRGS	Thu, Jul 14, 2022	43.16	43.86	42.78	43.72
7589	NASDAQ	PRGS	Wed, Jul 13, 2022	43.40	44.05	43.16	43.42
7588	NASDAQ	PRGS	Tue, Jul 12, 2022	44.81	45.31	43.77	44.00
7587	NASDAQ	PRGS	Mon, Jul 11, 2022	44.60	45.11	44.51	44.66
7586	NASDAQ	PRGS	Fri, Jul 8, 2022	44.86	45.16	44.52	45.09
7585	NASDAQ	PRGS	Thu, Jul 7, 2022	44.51	45.33	44.37	45.12
7584	NASDAQ	PRGS	Wed, Jul 6, 2022	45.44	45.45	44.07	44.36
7583	NASDAQ	PRGS	Tue, Jul 5, 2022	44.74	45.62	44.48	45.44
7582	NASDAQ	PRGS	Fri, Jul 1, 2022	45.47	46.12	44.90	45.03
7581	NASDAQ	PRGS	Thu, Jun 30, 2022	45.85	46.30	44.99	45.30
7580	NASDAQ	PRGS	Wed, Jun 29, 2022	48.24	48.67	44.65	46.16
7579	NASDAQ	PRGS	Tue, Jun 28, 2022	50.60	51.00	48.63	48.80
7578	NASDAQ	PRGS	Mon, Jun 27, 2022	51.71	51.77	50.52	50.83
7577	NASDAQ	PRGS	Fri, Jun 24, 2022	48.60	51.59	48.53	51.56
7576	NASDAQ	PRGS	Thu, Jun 23, 2022	47.54	48.20	47.25	48.05
7575	NASDAQ	PRGS	Wed, Jun 22, 2022	47.06	48.86	46.77	47.34
7574	NASDAQ	PRGS	Tue, Jun 21, 2022	47.37	48.16	47.12	47.55
7573	NASDAQ	PRGS	Fri, Jun 17, 2022	46.55	47.41	46.25	46.93
7572	NASDAQ	PRGS	Thu, Jun 16, 2022	47.17	47.17	45.62	46.10
7571	NASDAQ	PRGS	Wed, Jun 15, 2022	47.28	48.63	47.00	47.94
7570	NASDAQ	PRGS	Tue, Jun 14, 2022	46.90	47.32	46.59	46.79
7569	NASDAQ	PRGS	Mon, Jun 13, 2022	47.32	47.57	46.54	46.70
7568	NASDAQ	PRGS	Fri, Jun 10, 2022	49.30	49.44	48.17	48.49
7567	NASDAQ	PRGS	Thu, Jun 9, 2022	49.83	50.34	49.45	49.76
7566	NASDAQ	PRGS	Wed, Jun 8, 2022	50.27	50.71	49.82	49.97
7565	NASDAQ	PRGS	Tue, Jun 7, 2022	49.41	50.39	49.41	50.33
7564	NASDAQ	PRGS	Mon, Jun 6, 2022	50.00	50.12	49.61	49.95
7563	NASDAQ	PRGS	Fri, Jun 3, 2022	50.63	50.63	49.74	49.90
7562	NASDAQ	PRGS	Thu, Jun 2, 2022	49.03	50.94	49.03	50.89
7561	NASDAQ	PRGS	Wed, Jun 1, 2022	48.66	49.65	48.17	49.23
7560	NASDAQ	PRGS	Tue, May 31, 2022	48.14	48.67	47.43	48.31
7559	NASDAQ	PRGS	Fri, May 27, 2022	48.15	48.61	48.02	48.35
7558	NASDAQ	PRGS	Thu, May 26, 2022	47.12	48.10	47.12	47.83
7557	NASDAQ	PRGS	Wed, May 25, 2022	46.51	47.47	46.30	47.00
7556	NASDAQ	PRGS	Tue, May 24, 2022	46.56	47.00	46.11	46.73
7555	NASDAQ	PRGS	Mon, May 23, 2022	47.05	47.15	46.29	46.63
7554	NASDAQ	PRGS	Fri, May 20, 2022	46.97	47.17	45.57	46.70
7553	NASDAQ	PRGS	Thu, May 19, 2022	45.84	46.87	45.47	46.50
7552	NASDAQ	PRGS	Wed, May 18, 2022	46.39	47.32	45.26	45.94
7551	NASDAQ	PRGS	Tue, May 17, 2022	47.21	47.41	46.47	47.13
7550	NASDAQ	PRGS	Mon, May 16, 2022	46.45	46.99	46.35	46.59
7549	NASDAQ	PRGS	Fri, May 13, 2022	46.28	47.29	46.13	47.06
7548	NASDAQ	PRGS	Thu, May 12, 2022	45.72	46.55	45.05	45.66
7547	NASDAQ	PRGS	Wed, May 11, 2022	47.23	47.60	45.64	45.81
7546	NASDAQ	PRGS	Tue, May 10, 2022	46.43	48.03	45.55	47.52
7545	NASDAQ	PRGS	Mon, May 9, 2022	46.14	47.02	45.45	45.65
7544	NASDAQ	PRGS	Fri, May 6, 2022	47.06	47.53	46.18	46.76
7543	NASDAQ	PRGS	Thu, May 5, 2022	48.90	49.50	46.08	47.33
7542	NASDAQ	PRGS	Wed, May 4, 2022	48.54	49.98	48.22	49.89
7541	NASDAQ	PRGS	Tue, May 3, 2022	48.53	48.94	48.12	48.61
7540	NASDAQ	PRGS	Mon, May 2, 2022	47.97	48.54	47.64	48.49
7539	NASDAQ	PRGS	Fri, Apr 29, 2022	47.96	48.41	47.76	47.98
7538	NASDAQ	PRGS	Thu, Apr 28, 2022	46.60	48.56	46.43	48.45
7537	NASDAQ	PRGS	Wed, Apr 27, 2022	46.47	46.93	46.08	46.20
7536	NASDAQ	PRGS	Tue, Apr 26, 2022	47.52	47.68	46.24	46.28
7535	NASDAQ	PRGS	Mon, Apr 25, 2022	48.16	48.53	47.20	47.99
7534	NASDAQ	PRGS	Fri, Apr 22, 2022	49.23	49.35	48.22	48.42
7533	NASDAQ	PRGS	Thu, Apr 21, 2022	50.35	50.71	49.24	49.53
7532	NASDAQ	PRGS	Wed, Apr 20, 2022	49.27	50.22	49.09	49.88
7531	NASDAQ	PRGS	Tue, Apr 19, 2022	47.99	49.70	47.97	49.46
7530	NASDAQ	PRGS	Mon, Apr 18, 2022	47.05	48.04	47.03	48.01
7529	NASDAQ	PRGS	Thu, Apr 14, 2022	46.20	47.59	45.97	47.48
7528	NASDAQ	PRGS	Wed, Apr 13, 2022	45.17	46.21	45.03	45.94
7527	NASDAQ	PRGS	Tue, Apr 12, 2022	44.92	45.84	44.73	45.18
7526	NASDAQ	PRGS	Mon, Apr 11, 2022	45.22	45.62	44.40	44.44
7525	NASDAQ	PRGS	Fri, Apr 8, 2022	45.62	45.93	45.21	45.46
7524	NASDAQ	PRGS	Thu, Apr 7, 2022	45.08	46.12	45.08	45.75
7523	NASDAQ	PRGS	Wed, Apr 6, 2022	45.65	46.17	44.70	45.13
7522	NASDAQ	PRGS	Tue, Apr 5, 2022	46.81	47.20	45.99	46.01
7521	NASDAQ	PRGS	Mon, Apr 4, 2022	47.14	47.69	46.70	46.94
7520	NASDAQ	PRGS	Fri, Apr 1, 2022	47.50	47.52	46.36	47.10
7519	NASDAQ	PRGS	Thu, Mar 31, 2022	46.50	47.09	45.72	47.09
7518	NASDAQ	PRGS	Wed, Mar 30, 2022	46.20	47.26	45.89	46.21
7517	NASDAQ	PRGS	Tue, Mar 29, 2022	45.25	46.37	45.25	46.20
7516	NASDAQ	PRGS	Mon, Mar 28, 2022	44.44	44.78	44.32	44.75
7515	NASDAQ	PRGS	Fri, Mar 25, 2022	44.63	44.83	44.12	44.42
7514	NASDAQ	PRGS	Thu, Mar 24, 2022	44.53	44.80	44.23	44.60
7513	NASDAQ	PRGS	Wed, Mar 23, 2022	45.55	45.92	44.31	44.39
7512	NASDAQ	PRGS	Tue, Mar 22, 2022	45.68	46.28	45.05	45.83
7511	NASDAQ	PRGS	Mon, Mar 21, 2022	45.37	45.65	45.08	45.48
7510	NASDAQ	PRGS	Fri, Mar 18, 2022	45.21	45.62	44.65	45.32
7509	NASDAQ	PRGS	Thu, Mar 17, 2022	44.28	45.38	44.18	45.30
7508	NASDAQ	PRGS	Wed, Mar 16, 2022	44.28	44.83	43.30	44.54
7507	NASDAQ	PRGS	Tue, Mar 15, 2022	43.43	44.07	43.33	43.91
7506	NASDAQ	PRGS	Mon, Mar 14, 2022	43.99	44.26	42.87	43.20
7505	NASDAQ	PRGS	Fri, Mar 11, 2022	43.84	44.20	43.36	43.85
7504	NASDAQ	PRGS	Thu, Mar 10, 2022	42.76	43.71	42.40	43.55
7503	NASDAQ	PRGS	Wed, Mar 9, 2022	43.55	43.68	43.08	43.29
7502	NASDAQ	PRGS	Tue, Mar 8, 2022	42.81	43.57	42.28	42.48
7501	NASDAQ	PRGS	Mon, Mar 7, 2022	44.29	44.39	42.77	42.90
7500	NASDAQ	PRGS	Fri, Mar 4, 2022	44.71	45.02	44.06	44.28
7499	NASDAQ	PRGS	Thu, Mar 3, 2022	45.50	45.50	44.75	45.06
7498	NASDAQ	PRGS	Wed, Mar 2, 2022	43.97	45.39	43.65	45.19
7497	NASDAQ	PRGS	Tue, Mar 1, 2022	44.00	44.56	43.44	43.88
7496	NASDAQ	PRGS	Mon, Feb 28, 2022	43.77	44.59	43.47	44.08
7495	NASDAQ	PRGS	Fri, Feb 25, 2022	43.61	44.75	43.38	44.21
7494	NASDAQ	PRGS	Thu, Feb 24, 2022	41.87	43.63	41.68	43.61
7493	NASDAQ	PRGS	Wed, Feb 23, 2022	43.75	43.92	42.66	42.77
7492	NASDAQ	PRGS	Tue, Feb 22, 2022	43.83	44.49	43.30	43.60
7491	NASDAQ	PRGS	Fri, Feb 18, 2022	44.86	45.12	43.79	43.98
7490	NASDAQ	PRGS	Thu, Feb 17, 2022	45.15	45.15	44.60	44.98
7489	NASDAQ	PRGS	Wed, Feb 16, 2022	45.12	45.66	44.35	45.59
7488	NASDAQ	PRGS	Tue, Feb 15, 2022	45.31	45.50	44.82	45.30
7487	NASDAQ	PRGS	Mon, Feb 14, 2022	45.00	45.44	44.28	44.93
7486	NASDAQ	PRGS	Fri, Feb 11, 2022	44.97	45.34	44.41	45.00
7485	NASDAQ	PRGS	Thu, Feb 10, 2022	45.24	45.88	44.65	44.93
7484	NASDAQ	PRGS	Wed, Feb 9, 2022	45.84	46.05	45.20	45.93
7483	NASDAQ	PRGS	Tue, Feb 8, 2022	45.09	45.38	44.91	45.30
7482	NASDAQ	PRGS	Mon, Feb 7, 2022	44.88	45.70	44.84	45.19
7481	NASDAQ	PRGS	Fri, Feb 4, 2022	44.52	45.18	44.02	44.86
7480	NASDAQ	PRGS	Thu, Feb 3, 2022	45.23	45.96	44.26	44.53
7479	NASDAQ	PRGS	Wed, Feb 2, 2022	46.17	46.65	45.69	45.90
7478	NASDAQ	PRGS	Tue, Feb 1, 2022	45.51	46.43	45.43	46.30
7477	NASDAQ	PRGS	Mon, Jan 31, 2022	45.52	46.23	44.98	45.51
7476	NASDAQ	PRGS	Fri, Jan 28, 2022	44.32	45.68	44.05	45.68
7475	NASDAQ	PRGS	Thu, Jan 27, 2022	44.89	45.23	43.80	44.12
7474	NASDAQ	PRGS	Wed, Jan 26, 2022	45.37	45.73	43.88	44.48
7473	NASDAQ	PRGS	Tue, Jan 25, 2022	45.14	45.98	44.23	44.51
7472	NASDAQ	PRGS	Mon, Jan 24, 2022	44.19	46.05	43.61	45.92
7471	NASDAQ	PRGS	Fri, Jan 21, 2022	44.28	46.16	44.15	44.50
7470	NASDAQ	PRGS	Thu, Jan 20, 2022	43.38	45.76	43.00	44.49
7469	NASDAQ	PRGS	Wed, Jan 19, 2022	45.20	45.40	42.17	43.06
7468	NASDAQ	PRGS	Tue, Jan 18, 2022	45.19	45.82	44.61	45.40
7467	NASDAQ	PRGS	Fri, Jan 14, 2022	45.44	46.39	45.39	45.92
7466	NASDAQ	PRGS	Thu, Jan 13, 2022	47.23	47.30	45.53	45.66
7465	NASDAQ	PRGS	Wed, Jan 12, 2022	47.21	47.84	46.50	46.97
7464	NASDAQ	PRGS	Tue, Jan 11, 2022	46.31	46.98	45.75	46.95
7463	NASDAQ	PRGS	Mon, Jan 10, 2022	45.36	46.28	44.90	46.20
7462	NASDAQ	PRGS	Fri, Jan 7, 2022	46.17	46.66	45.44	45.63
7461	NASDAQ	PRGS	Thu, Jan 6, 2022	46.31	47.10	45.71	46.33
7460	NASDAQ	PRGS	Wed, Jan 5, 2022	47.78	48.24	46.23	46.29
7459	NASDAQ	PRGS	Tue, Jan 4, 2022	48.10	48.24	46.78	47.96
7458	NASDAQ	PRGS	Mon, Jan 3, 2022	48.40	48.71	47.64	48.15
7457	NASDAQ	PRGS	Fri, Dec 31, 2021	48.77	48.86	48.12	48.27
7456	NASDAQ	PRGS	Thu, Dec 30, 2021	49.24	49.73	48.66	48.66
7455	NASDAQ	PRGS	Wed, Dec 29, 2021	49.14	49.29	48.55	49.16
7454	NASDAQ	PRGS	Tue, Dec 28, 2021	48.71	49.28	48.40	49.05
7453	NASDAQ	PRGS	Mon, Dec 27, 2021	48.40	48.86	48.26	48.76
7452	NASDAQ	PRGS	Thu, Dec 23, 2021	48.01	48.38	47.58	48.32
7451	NASDAQ	PRGS	Wed, Dec 22, 2021	47.96	48.57	47.57	47.97
7450	NASDAQ	PRGS	Tue, Dec 21, 2021	46.28	47.93	46.02	47.88
7449	NASDAQ	PRGS	Mon, Dec 20, 2021	46.17	46.51	45.28	45.73
7448	NASDAQ	PRGS	Fri, Dec 17, 2021	46.14	47.62	45.82	46.79
7447	NASDAQ	PRGS	Thu, Dec 16, 2021	48.31	48.31	45.97	46.17
7446	NASDAQ	PRGS	Wed, Dec 15, 2021	46.81	48.16	46.36	48.05
7445	NASDAQ	PRGS	Tue, Dec 14, 2021	46.83	47.14	46.18	46.57
7444	NASDAQ	PRGS	Mon, Dec 13, 2021	48.28	48.28	46.86	47.07
7443	NASDAQ	PRGS	Fri, Dec 10, 2021	49.01	49.41	48.16	48.46
7442	NASDAQ	PRGS	Thu, Dec 9, 2021	47.93	48.84	47.82	48.52
7441	NASDAQ	PRGS	Wed, Dec 8, 2021	48.69	48.69	47.55	48.05
7440	NASDAQ	PRGS	Tue, Dec 7, 2021	49.19	49.54	48.51	48.62
7439	NASDAQ	PRGS	Mon, Dec 6, 2021	49.16	49.16	48.06	48.45
7438	NASDAQ	PRGS	Fri, Dec 3, 2021	49.13	49.61	48.16	48.89
7437	NASDAQ	PRGS	Thu, Dec 2, 2021	48.48	49.16	48.19	49.16
7436	NASDAQ	PRGS	Wed, Dec 1, 2021	49.45	49.75	48.22	48.41
7435	NASDAQ	PRGS	Tue, Nov 30, 2021	49.18	49.46	47.46	48.45
7434	NASDAQ	PRGS	Mon, Nov 29, 2021	49.49	49.93	48.82	49.52
7433	NASDAQ	PRGS	Fri, Nov 26, 2021	50.00	50.43	48.42	48.79
7432	NASDAQ	PRGS	Wed, Nov 24, 2021	50.51	51.05	50.08	50.75
7431	NASDAQ	PRGS	Tue, Nov 23, 2021	51.20	51.62	50.63	50.93
7430	NASDAQ	PRGS	Mon, Nov 22, 2021	52.79	52.85	51.53	51.54
7429	NASDAQ	PRGS	Fri, Nov 19, 2021	52.58	52.93	52.14	52.48
7428	NASDAQ	PRGS	Thu, Nov 18, 2021	52.53	52.76	51.40	52.61
7427	NASDAQ	PRGS	Wed, Nov 17, 2021	53.40	53.99	52.02	52.61
7426	NASDAQ	PRGS	Tue, Nov 16, 2021	52.18	53.23	52.03	53.18
7425	NASDAQ	PRGS	Mon, Nov 15, 2021	52.49	52.68	52.02	52.34
7424	NASDAQ	PRGS	Fri, Nov 12, 2021	51.78	52.58	51.46	52.22
7423	NASDAQ	PRGS	Thu, Nov 11, 2021	51.70	52.12	51.37	51.56
7422	NASDAQ	PRGS	Wed, Nov 10, 2021	52.12	52.49	51.09	51.46
7421	NASDAQ	PRGS	Tue, Nov 9, 2021	52.75	53.09	52.16	52.30
7420	NASDAQ	PRGS	Mon, Nov 8, 2021	52.60	53.08	52.27	52.58
7419	NASDAQ	PRGS	Fri, Nov 5, 2021	52.32	52.91	51.76	52.24
7418	NASDAQ	PRGS	Thu, Nov 4, 2021	52.60	53.18	51.93	52.20
7417	NASDAQ	PRGS	Wed, Nov 3, 2021	51.38	52.49	51.38	52.34
7416	NASDAQ	PRGS	Tue, Nov 2, 2021	52.28	52.58	51.73	51.93
7415	NASDAQ	PRGS	Mon, Nov 1, 2021	51.50	52.77	51.50	52.12
7414	NASDAQ	PRGS	Fri, Oct 29, 2021	50.60	51.46	50.30	51.41
7413	NASDAQ	PRGS	Thu, Oct 28, 2021	50.02	50.55	49.72	49.86
7412	NASDAQ	PRGS	Wed, Oct 27, 2021	48.99	49.97	48.83	49.71
7411	NASDAQ	PRGS	Tue, Oct 26, 2021	50.62	50.62	49.14	49.25
7410	NASDAQ	PRGS	Mon, Oct 25, 2021	51.09	51.47	50.35	50.35
7409	NASDAQ	PRGS	Fri, Oct 22, 2021	51.00	51.62	50.78	51.15
7408	NASDAQ	PRGS	Thu, Oct 21, 2021	50.11	50.72	49.86	50.65
7407	NASDAQ	PRGS	Wed, Oct 20, 2021	49.84	50.18	49.56	50.09
7406	NASDAQ	PRGS	Tue, Oct 19, 2021	49.85	49.85	49.17	49.70
7405	NASDAQ	PRGS	Mon, Oct 18, 2021	50.03	50.22	49.29	49.59
7404	NASDAQ	PRGS	Fri, Oct 15, 2021	50.90	50.99	50.03	50.18
7403	NASDAQ	PRGS	Thu, Oct 14, 2021	49.50	50.36	49.38	50.33
7402	NASDAQ	PRGS	Wed, Oct 13, 2021	48.64	49.24	48.38	48.97
7401	NASDAQ	PRGS	Tue, Oct 12, 2021	49.18	49.34	48.25	48.50
7400	NASDAQ	PRGS	Mon, Oct 11, 2021	49.00	49.55	48.38	48.88
7399	NASDAQ	PRGS	Fri, Oct 8, 2021	49.59	49.80	48.99	49.08
7398	NASDAQ	PRGS	Thu, Oct 7, 2021	49.76	50.19	49.33	49.47
7397	NASDAQ	PRGS	Wed, Oct 6, 2021	49.42	50.05	48.69	49.35
7396	NASDAQ	PRGS	Tue, Oct 5, 2021	49.24	50.21	48.99	49.79
7395	NASDAQ	PRGS	Mon, Oct 4, 2021	49.62	49.71	48.60	49.07
7394	NASDAQ	PRGS	Fri, Oct 1, 2021	49.45	50.33	49.01	49.82
7393	NASDAQ	PRGS	Thu, Sep 30, 2021	49.12	50.07	48.92	49.19
7392	NASDAQ	PRGS	Wed, Sep 29, 2021	49.20	49.83	48.56	48.76
7391	NASDAQ	PRGS	Tue, Sep 28, 2021	50.46	50.88	48.91	48.95
7390	NASDAQ	PRGS	Mon, Sep 27, 2021	53.15	53.45	50.72	51.18
7389	NASDAQ	PRGS	Fri, Sep 24, 2021	49.84	53.86	49.25	53.10
7388	NASDAQ	PRGS	Thu, Sep 23, 2021	45.43	46.35	45.43	46.21
7387	NASDAQ	PRGS	Wed, Sep 22, 2021	44.72	45.56	44.72	45.21
7386	NASDAQ	PRGS	Tue, Sep 21, 2021	45.14	45.30	44.52	44.60
7385	NASDAQ	PRGS	Mon, Sep 20, 2021	45.35	45.70	44.30	45.03
7384	NASDAQ	PRGS	Fri, Sep 17, 2021	46.35	46.35	45.42	46.09
7383	NASDAQ	PRGS	Thu, Sep 16, 2021	46.20	46.96	45.60	46.20
7382	NASDAQ	PRGS	Wed, Sep 15, 2021	44.86	46.24	44.57	46.18
7381	NASDAQ	PRGS	Tue, Sep 14, 2021	45.35	46.05	44.45	44.65
7380	NASDAQ	PRGS	Mon, Sep 13, 2021	45.53	45.67	45.03	45.52
7379	NASDAQ	PRGS	Fri, Sep 10, 2021	46.11	46.40	45.26	45.36
7378	NASDAQ	PRGS	Thu, Sep 9, 2021	46.09	46.37	45.85	45.98
7377	NASDAQ	PRGS	Wed, Sep 8, 2021	45.70	46.17	45.54	46.02
7376	NASDAQ	PRGS	Tue, Sep 7, 2021	46.69	46.69	45.89	45.92
7375	NASDAQ	PRGS	Fri, Sep 3, 2021	46.67	46.90	46.22	46.75
7374	NASDAQ	PRGS	Thu, Sep 2, 2021	46.82	46.89	46.59	46.67
7373	NASDAQ	PRGS	Wed, Sep 1, 2021	47.05	47.05	46.22	46.68
7372	NASDAQ	PRGS	Tue, Aug 31, 2021	46.49	46.98	46.48	46.56
7371	NASDAQ	PRGS	Mon, Aug 30, 2021	47.36	47.43	46.59	46.68
7370	NASDAQ	PRGS	Fri, Aug 27, 2021	46.25	47.29	46.11	47.25
7369	NASDAQ	PRGS	Thu, Aug 26, 2021	45.89	46.07	45.32	46.03
7368	NASDAQ	PRGS	Wed, Aug 25, 2021	45.53	45.93	45.44	45.83
7367	NASDAQ	PRGS	Tue, Aug 24, 2021	45.28	45.55	45.09	45.43
7366	NASDAQ	PRGS	Mon, Aug 23, 2021	44.74	45.32	44.43	45.29
7365	NASDAQ	PRGS	Fri, Aug 20, 2021	43.05	44.52	43.05	44.34
7364	NASDAQ	PRGS	Thu, Aug 19, 2021	43.42	43.86	42.91	43.16
7363	NASDAQ	PRGS	Wed, Aug 18, 2021	44.54	44.83	43.85	43.93
7362	NASDAQ	PRGS	Tue, Aug 17, 2021	44.70	44.78	44.31	44.70
7361	NASDAQ	PRGS	Mon, Aug 16, 2021	45.23	45.26	44.77	44.98
7360	NASDAQ	PRGS	Fri, Aug 13, 2021	45.57	45.64	45.38	45.44
7359	NASDAQ	PRGS	Thu, Aug 12, 2021	45.71	45.83	45.40	45.60
7358	NASDAQ	PRGS	Wed, Aug 11, 2021	45.10	45.77	44.86	45.73
7357	NASDAQ	PRGS	Tue, Aug 10, 2021	45.77	45.77	44.60	45.11
7356	NASDAQ	PRGS	Mon, Aug 9, 2021	46.18	46.53	45.70	45.74
7355	NASDAQ	PRGS	Fri, Aug 6, 2021	45.75	46.32	45.59	46.26
7354	NASDAQ	PRGS	Thu, Aug 5, 2021	45.43	45.78	45.04	45.71
7353	NASDAQ	PRGS	Wed, Aug 4, 2021	45.66	45.84	44.90	45.29
7352	NASDAQ	PRGS	Tue, Aug 3, 2021	45.41	46.14	44.87	45.98
7351	NASDAQ	PRGS	Mon, Aug 2, 2021	45.88	46.26	45.06	45.16
7350	NASDAQ	PRGS	Fri, Jul 30, 2021	45.30	45.63	45.15	45.59
7349	NASDAQ	PRGS	Thu, Jul 29, 2021	46.43	46.71	45.35	45.40
7348	NASDAQ	PRGS	Wed, Jul 28, 2021	45.25	46.48	45.25	46.15
7347	NASDAQ	PRGS	Tue, Jul 27, 2021	45.90	46.17	45.26	45.65
7346	NASDAQ	PRGS	Mon, Jul 26, 2021	46.35	46.37	45.87	46.05
7345	NASDAQ	PRGS	Fri, Jul 23, 2021	46.08	46.41	45.71	46.27
7344	NASDAQ	PRGS	Thu, Jul 22, 2021	46.22	46.52	45.50	45.79
7343	NASDAQ	PRGS	Wed, Jul 21, 2021	45.63	46.49	45.63	46.20
7342	NASDAQ	PRGS	Tue, Jul 20, 2021	44.31	45.95	44.19	45.58
7341	NASDAQ	PRGS	Mon, Jul 19, 2021	43.79	44.34	43.60	44.02
7340	NASDAQ	PRGS	Fri, Jul 16, 2021	45.39	45.65	44.39	44.46
7339	NASDAQ	PRGS	Thu, Jul 15, 2021	45.04	45.47	44.75	45.13
7338	NASDAQ	PRGS	Wed, Jul 14, 2021	45.79	45.91	44.72	45.12
7337	NASDAQ	PRGS	Tue, Jul 13, 2021	46.00	46.22	45.38	45.43
7336	NASDAQ	PRGS	Mon, Jul 12, 2021	45.68	46.28	45.39	46.13
7335	NASDAQ	PRGS	Fri, Jul 9, 2021	45.44	45.97	45.34	45.86
7334	NASDAQ	PRGS	Thu, Jul 8, 2021	45.34	45.77	45.03	45.34
7333	NASDAQ	PRGS	Wed, Jul 7, 2021	46.49	46.70	45.68	46.01
7332	NASDAQ	PRGS	Tue, Jul 6, 2021	47.42	47.42	46.34	46.44
7331	NASDAQ	PRGS	Fri, Jul 2, 2021	47.19	47.48	46.89	47.31
7330	NASDAQ	PRGS	Thu, Jul 1, 2021	45.64	46.88	45.64	46.84
7329	NASDAQ	PRGS	Wed, Jun 30, 2021	46.48	46.71	46.05	46.25
7328	NASDAQ	PRGS	Tue, Jun 29, 2021	46.63	46.92	46.31	46.75
7327	NASDAQ	PRGS	Mon, Jun 28, 2021	47.29	47.29	46.19	46.61
7326	NASDAQ	PRGS	Fri, Jun 25, 2021	44.85	46.95	44.85	46.51
7325	NASDAQ	PRGS	Thu, Jun 24, 2021	45.88	47.00	45.63	46.06
7324	NASDAQ	PRGS	Wed, Jun 23, 2021	45.50	46.09	45.43	45.53
7323	NASDAQ	PRGS	Tue, Jun 22, 2021	45.45	45.76	44.79	45.49
7322	NASDAQ	PRGS	Mon, Jun 21, 2021	45.44	46.00	45.29	45.64
7321	NASDAQ	PRGS	Fri, Jun 18, 2021	46.29	46.51	45.22	45.26
7320	NASDAQ	PRGS	Thu, Jun 17, 2021	46.51	47.25	46.39	46.63
7319	NASDAQ	PRGS	Wed, Jun 16, 2021	46.82	47.11	46.12	46.48
7318	NASDAQ	PRGS	Tue, Jun 15, 2021	47.53	47.88	46.82	47.00
7317	NASDAQ	PRGS	Mon, Jun 14, 2021	48.24	48.30	47.20	47.49
7316	NASDAQ	PRGS	Fri, Jun 11, 2021	47.30	48.17	47.03	48.15
7315	NASDAQ	PRGS	Thu, Jun 10, 2021	47.46	47.53	46.61	46.99
7314	NASDAQ	PRGS	Wed, Jun 9, 2021	46.66	47.12	46.62	47.05
7313	NASDAQ	PRGS	Tue, Jun 8, 2021	46.96	47.00	46.59	46.71
7312	NASDAQ	PRGS	Mon, Jun 7, 2021	46.16	46.63	45.92	46.09
7311	NASDAQ	PRGS	Fri, Jun 4, 2021	45.56	46.44	45.48	46.11
7310	NASDAQ	PRGS	Thu, Jun 3, 2021	44.59	45.38	44.21	45.34
7309	NASDAQ	PRGS	Wed, Jun 2, 2021	45.40	45.63	44.58	44.74
7308	NASDAQ	PRGS	Tue, Jun 1, 2021	44.74	45.65	44.43	45.48
7307	NASDAQ	PRGS	Fri, May 28, 2021	45.63	45.63	44.52	44.57
7306	NASDAQ	PRGS	Thu, May 27, 2021	44.87	45.90	44.48	45.49
7305	NASDAQ	PRGS	Wed, May 26, 2021	44.29	44.64	43.88	44.61
7304	NASDAQ	PRGS	Tue, May 25, 2021	44.64	44.65	43.99	44.20
7303	NASDAQ	PRGS	Mon, May 24, 2021	43.93	44.78	43.65	44.48
7302	NASDAQ	PRGS	Fri, May 21, 2021	44.44	44.84	43.61	43.73
7301	NASDAQ	PRGS	Thu, May 20, 2021	43.74	44.22	43.26	44.20
7300	NASDAQ	PRGS	Wed, May 19, 2021	43.00	43.81	42.82	43.73
7299	NASDAQ	PRGS	Tue, May 18, 2021	44.34	44.51	43.54	43.66
7298	NASDAQ	PRGS	Mon, May 17, 2021	44.13	44.44	43.65	44.32
7297	NASDAQ	PRGS	Fri, May 14, 2021	43.73	44.34	43.30	44.27
7296	NASDAQ	PRGS	Thu, May 13, 2021	42.63	43.50	42.31	43.31
7295	NASDAQ	PRGS	Wed, May 12, 2021	43.09	43.36	41.98	42.26
7294	NASDAQ	PRGS	Tue, May 11, 2021	42.84	43.49	42.37	43.42
7293	NASDAQ	PRGS	Mon, May 10, 2021	44.31	44.45	43.44	43.51
7292	NASDAQ	PRGS	Fri, May 7, 2021	43.58	44.20	43.43	44.17
7291	NASDAQ	PRGS	Thu, May 6, 2021	43.78	43.99	43.12	43.80
7290	NASDAQ	PRGS	Wed, May 5, 2021	43.62	44.16	43.39	43.80
7289	NASDAQ	PRGS	Tue, May 4, 2021	44.01	44.13	43.18	43.51
7288	NASDAQ	PRGS	Mon, May 3, 2021	43.76	44.32	43.50	44.22
7287	NASDAQ	PRGS	Fri, Apr 30, 2021	44.58	44.58	43.15	43.66
7286	NASDAQ	PRGS	Thu, Apr 29, 2021	45.51	45.89	44.50	44.86
7285	NASDAQ	PRGS	Wed, Apr 28, 2021	45.26	45.68	44.94	45.14
7284	NASDAQ	PRGS	Tue, Apr 27, 2021	45.83	46.00	44.99	45.23
7283	NASDAQ	PRGS	Mon, Apr 26, 2021	46.72	46.82	45.84	45.93
7282	NASDAQ	PRGS	Fri, Apr 23, 2021	46.85	47.40	46.59	46.61
7281	NASDAQ	PRGS	Thu, Apr 22, 2021	45.40	47.13	45.12	46.85
7280	NASDAQ	PRGS	Wed, Apr 21, 2021	44.56	45.83	44.07	45.26
7279	NASDAQ	PRGS	Tue, Apr 20, 2021	45.16	45.31	44.44	44.54
7278	NASDAQ	PRGS	Mon, Apr 19, 2021	45.50	45.56	44.41	45.10
7277	NASDAQ	PRGS	Fri, Apr 16, 2021	46.01	46.01	45.13	45.48
7276	NASDAQ	PRGS	Thu, Apr 15, 2021	45.75	46.09	45.51	45.75
7275	NASDAQ	PRGS	Wed, Apr 14, 2021	45.23	46.28	45.20	45.51
7274	NASDAQ	PRGS	Tue, Apr 13, 2021	45.05	45.59	44.85	45.22
7273	NASDAQ	PRGS	Mon, Apr 12, 2021	45.02	45.20	44.68	45.04
7272	NASDAQ	PRGS	Fri, Apr 9, 2021	44.80	44.99	44.01	44.79
7271	NASDAQ	PRGS	Thu, Apr 8, 2021	44.20	45.24	42.81	44.94
7270	NASDAQ	PRGS	Wed, Apr 7, 2021	46.83	46.83	45.91	46.20
7269	NASDAQ	PRGS	Tue, Apr 6, 2021	46.93	47.00	46.06	46.80
7268	NASDAQ	PRGS	Mon, Apr 5, 2021	45.06	47.76	44.87	46.60
7267	NASDAQ	PRGS	Thu, Apr 1, 2021	44.47	45.09	43.62	45.04
7266	NASDAQ	PRGS	Wed, Mar 31, 2021	43.47	44.69	43.47	44.06
7265	NASDAQ	PRGS	Tue, Mar 30, 2021	42.94	43.97	42.66	43.71
7264	NASDAQ	PRGS	Mon, Mar 29, 2021	44.25	44.70	43.13	43.31
7263	NASDAQ	PRGS	Fri, Mar 26, 2021	43.50	44.33	43.23	44.27
7262	NASDAQ	PRGS	Thu, Mar 25, 2021	41.88	42.04	41.06	41.80
7261	NASDAQ	PRGS	Wed, Mar 24, 2021	43.33	43.78	41.81	41.82
7260	NASDAQ	PRGS	Tue, Mar 23, 2021	44.19	44.53	42.79	42.91
7259	NASDAQ	PRGS	Mon, Mar 22, 2021	43.97	44.71	43.89	44.27
7258	NASDAQ	PRGS	Fri, Mar 19, 2021	42.76	44.17	42.76	43.86
7257	NASDAQ	PRGS	Thu, Mar 18, 2021	44.35	44.58	42.99	43.07
7256	NASDAQ	PRGS	Wed, Mar 17, 2021	44.51	45.15	43.81	44.82
7255	NASDAQ	PRGS	Tue, Mar 16, 2021	45.11	45.29	44.54	44.61
7254	NASDAQ	PRGS	Mon, Mar 15, 2021	45.24	45.60	45.00	45.40
7253	NASDAQ	PRGS	Fri, Mar 12, 2021	45.55	45.61	44.94	45.45
7252	NASDAQ	PRGS	Thu, Mar 11, 2021	44.94	45.76	44.75	45.54
7251	NASDAQ	PRGS	Wed, Mar 10, 2021	44.44	44.94	43.49	44.85
7250	NASDAQ	PRGS	Tue, Mar 9, 2021	44.42	45.19	44.09	44.23
7249	NASDAQ	PRGS	Mon, Mar 8, 2021	43.61	44.06	42.97	43.72
7248	NASDAQ	PRGS	Fri, Mar 5, 2021	43.04	43.74	42.14	43.62
7247	NASDAQ	PRGS	Thu, Mar 4, 2021	42.30	43.08	41.67	42.32
7246	NASDAQ	PRGS	Wed, Mar 3, 2021	42.97	43.14	42.13	42.19
7245	NASDAQ	PRGS	Tue, Mar 2, 2021	43.65	43.66	42.86	42.87
7244	NASDAQ	PRGS	Mon, Mar 1, 2021	42.96	43.80	42.22	43.61
7243	NASDAQ	PRGS	Fri, Feb 26, 2021	44.17	44.17	42.45	42.54
7242	NASDAQ	PRGS	Thu, Feb 25, 2021	45.47	45.78	43.88	43.98
7241	NASDAQ	PRGS	Wed, Feb 24, 2021	44.36	45.48	44.04	45.40
7240	NASDAQ	PRGS	Tue, Feb 23, 2021	43.99	44.72	42.93	44.62
7239	NASDAQ	PRGS	Mon, Feb 22, 2021	44.64	45.08	44.15	44.29
7238	NASDAQ	PRGS	Fri, Feb 19, 2021	44.92	45.82	44.51	44.98
7237	NASDAQ	PRGS	Thu, Feb 18, 2021	43.94	45.19	43.44	44.92
7236	NASDAQ	PRGS	Wed, Feb 17, 2021	43.77	44.28	42.67	44.15
7235	NASDAQ	PRGS	Tue, Feb 16, 2021	43.65	43.90	43.36	43.81
7234	NASDAQ	PRGS	Fri, Feb 12, 2021	43.22	43.79	42.96	43.40
7233	NASDAQ	PRGS	Thu, Feb 11, 2021	43.21	43.88	42.89	43.23
7232	NASDAQ	PRGS	Wed, Feb 10, 2021	43.10	43.45	42.63	43.09
7231	NASDAQ	PRGS	Tue, Feb 9, 2021	42.91	43.40	42.45	43.10
7230	NASDAQ	PRGS	Mon, Feb 8, 2021	42.82	42.89	42.08	42.79
7229	NASDAQ	PRGS	Fri, Feb 5, 2021	42.58	42.85	42.05	42.36
7228	NASDAQ	PRGS	Thu, Feb 4, 2021	41.68	42.33	41.49	42.27
7227	NASDAQ	PRGS	Wed, Feb 3, 2021	40.54	41.57	40.02	41.48
7226	NASDAQ	PRGS	Tue, Feb 2, 2021	40.81	40.91	40.24	40.54
7225	NASDAQ	PRGS	Mon, Feb 1, 2021	40.36	40.81	39.91	40.39
7224	NASDAQ	PRGS	Fri, Jan 29, 2021	41.05	41.17	40.07	40.18
7223	NASDAQ	PRGS	Thu, Jan 28, 2021	42.83	42.94	41.01	41.14
7222	NASDAQ	PRGS	Wed, Jan 27, 2021	42.35	43.21	41.83	42.45
7221	NASDAQ	PRGS	Tue, Jan 26, 2021	43.00	43.58	42.53	43.07
7220	NASDAQ	PRGS	Mon, Jan 25, 2021	42.43	42.86	41.84	42.81
7219	NASDAQ	PRGS	Fri, Jan 22, 2021	41.58	42.14	41.03	41.97
7218	NASDAQ	PRGS	Thu, Jan 21, 2021	41.95	42.05	41.24	41.65
7217	NASDAQ	PRGS	Wed, Jan 20, 2021	42.94	43.33	41.67	41.85
7216	NASDAQ	PRGS	Tue, Jan 19, 2021	44.20	44.32	42.22	42.61
7215	NASDAQ	PRGS	Fri, Jan 15, 2021	47.24	47.97	43.76	44.14
7214	NASDAQ	PRGS	Thu, Jan 14, 2021	47.95	49.23	47.64	48.81
7213	NASDAQ	PRGS	Wed, Jan 13, 2021	47.82	47.82	47.13	47.47
7212	NASDAQ	PRGS	Tue, Jan 12, 2021	48.25	48.74	47.21	47.70
7211	NASDAQ	PRGS	Mon, Jan 11, 2021	47.16	47.89	46.79	47.37
7210	NASDAQ	PRGS	Fri, Jan 8, 2021	47.18	48.00	46.90	47.31
7209	NASDAQ	PRGS	Thu, Jan 7, 2021	47.17	47.44	46.72	47.24
7208	NASDAQ	PRGS	Wed, Jan 6, 2021	45.06	47.55	44.80	47.16
7207	NASDAQ	PRGS	Tue, Jan 5, 2021	44.74	45.31	43.37	44.93
7206	NASDAQ	PRGS	Mon, Jan 4, 2021	45.34	45.48	43.73	44.49
7205	NASDAQ	PRGS	Thu, Dec 31, 2020	43.88	45.29	43.38	45.19
7204	NASDAQ	PRGS	Wed, Dec 30, 2020	44.92	45.08	44.53	44.60
7203	NASDAQ	PRGS	Tue, Dec 29, 2020	44.97	44.97	44.31	44.92
7202	NASDAQ	PRGS	Mon, Dec 28, 2020	44.49	44.91	44.08	44.79
7201	NASDAQ	PRGS	Thu, Dec 24, 2020	44.18	44.62	43.77	44.20
7200	NASDAQ	PRGS	Wed, Dec 23, 2020	43.45	44.20	43.20	43.89
7199	NASDAQ	PRGS	Tue, Dec 22, 2020	43.11	43.55	42.92	43.40
7198	NASDAQ	PRGS	Mon, Dec 21, 2020	43.24	43.68	42.32	43.06
7197	NASDAQ	PRGS	Fri, Dec 18, 2020	44.62	44.86	43.97	44.01
7196	NASDAQ	PRGS	Thu, Dec 17, 2020	43.60	44.43	43.10	44.35
7195	NASDAQ	PRGS	Wed, Dec 16, 2020	43.19	43.63	43.01	43.41
7194	NASDAQ	PRGS	Tue, Dec 15, 2020	42.48	43.13	41.98	43.09
7193	NASDAQ	PRGS	Mon, Dec 14, 2020	41.99	42.91	41.90	42.36
7192	NASDAQ	PRGS	Fri, Dec 11, 2020	41.48	42.11	41.14	41.91
7191	NASDAQ	PRGS	Thu, Dec 10, 2020	40.89	41.68	40.78	41.64
7190	NASDAQ	PRGS	Wed, Dec 9, 2020	42.06	42.06	40.81	41.12
7189	NASDAQ	PRGS	Tue, Dec 8, 2020	41.13	41.75	41.06	41.62
7188	NASDAQ	PRGS	Mon, Dec 7, 2020	41.55	42.00	41.04	41.28
7187	NASDAQ	PRGS	Fri, Dec 4, 2020	41.22	41.77	40.97	41.61
7186	NASDAQ	PRGS	Thu, Dec 3, 2020	40.86	41.15	40.68	40.91
7185	NASDAQ	PRGS	Wed, Dec 2, 2020	40.04	40.77	39.95	40.74
7184	NASDAQ	PRGS	Tue, Dec 1, 2020	40.59	40.93	39.86	40.45
7183	NASDAQ	PRGS	Mon, Nov 30, 2020	40.67	40.76	40.03	40.10
7182	NASDAQ	PRGS	Fri, Nov 27, 2020	40.62	41.12	40.47	41.06
7181	NASDAQ	PRGS	Wed, Nov 25, 2020	40.02	40.66	39.88	40.65
7180	NASDAQ	PRGS	Tue, Nov 24, 2020	39.82	40.08	39.25	39.93
7179	NASDAQ	PRGS	Mon, Nov 23, 2020	39.34	39.72	38.79	39.54
7178	NASDAQ	PRGS	Fri, Nov 20, 2020	39.36	39.56	39.01	39.07
7177	NASDAQ	PRGS	Thu, Nov 19, 2020	40.09	40.09	39.35	39.69
7176	NASDAQ	PRGS	Wed, Nov 18, 2020	40.94	41.00	40.19	40.22
7175	NASDAQ	PRGS	Tue, Nov 17, 2020	40.27	40.99	40.18	40.98
7174	NASDAQ	PRGS	Mon, Nov 16, 2020	40.70	40.81	40.30	40.61
7173	NASDAQ	PRGS	Fri, Nov 13, 2020	39.91	40.53	39.74	40.17
7172	NASDAQ	PRGS	Thu, Nov 12, 2020	40.36	40.84	39.31	39.54
7171	NASDAQ	PRGS	Wed, Nov 11, 2020	40.99	41.29	40.21	40.64
7170	NASDAQ	PRGS	Tue, Nov 10, 2020	40.23	40.90	39.01	40.77
7169	NASDAQ	PRGS	Mon, Nov 9, 2020	39.31	40.82	39.13	40.19
7168	NASDAQ	PRGS	Fri, Nov 6, 2020	39.16	39.37	38.60	38.71
7167	NASDAQ	PRGS	Thu, Nov 5, 2020	38.54	39.19	38.54	39.17
7166	NASDAQ	PRGS	Wed, Nov 4, 2020	37.74	39.10	37.65	38.24
7165	NASDAQ	PRGS	Tue, Nov 3, 2020	37.24	37.77	37.21	37.50
7164	NASDAQ	PRGS	Mon, Nov 2, 2020	36.82	37.13	36.27	36.88
7163	NASDAQ	PRGS	Fri, Oct 30, 2020	36.04	36.50	35.63	36.37
7162	NASDAQ	PRGS	Thu, Oct 29, 2020	36.08	36.57	35.77	36.16
7161	NASDAQ	PRGS	Wed, Oct 28, 2020	37.52	37.65	36.06	36.21
7160	NASDAQ	PRGS	Tue, Oct 27, 2020	38.62	39.10	38.03	38.14
7159	NASDAQ	PRGS	Mon, Oct 26, 2020	39.02	39.08	38.41	38.79
7158	NASDAQ	PRGS	Fri, Oct 23, 2020	39.38	39.47	38.82	39.38
7157	NASDAQ	PRGS	Thu, Oct 22, 2020	38.81	39.33	38.00	39.14
7156	NASDAQ	PRGS	Wed, Oct 21, 2020	38.74	39.12	38.60	38.69
7155	NASDAQ	PRGS	Tue, Oct 20, 2020	38.88	39.17	38.62	38.66
7154	NASDAQ	PRGS	Mon, Oct 19, 2020	40.22	40.22	38.80	38.86
7153	NASDAQ	PRGS	Fri, Oct 16, 2020	39.83	40.10	39.56	39.82
7152	NASDAQ	PRGS	Thu, Oct 15, 2020	39.36	39.98	39.36	39.85
7151	NASDAQ	PRGS	Wed, Oct 14, 2020	40.08	40.43	39.80	39.93
7150	NASDAQ	PRGS	Tue, Oct 13, 2020	40.14	40.53	39.67	39.99
7149	NASDAQ	PRGS	Mon, Oct 12, 2020	40.38	40.92	40.21	40.27
7148	NASDAQ	PRGS	Fri, Oct 9, 2020	39.66	40.28	39.00	40.22
7147	NASDAQ	PRGS	Thu, Oct 8, 2020	39.20	39.70	39.00	39.51
7146	NASDAQ	PRGS	Wed, Oct 7, 2020	39.15	39.28	38.73	38.89
7145	NASDAQ	PRGS	Tue, Oct 6, 2020	38.29	39.54	38.23	38.78
7144	NASDAQ	PRGS	Mon, Oct 5, 2020	37.75	38.10	37.60	37.87
7143	NASDAQ	PRGS	Fri, Oct 2, 2020	37.68	38.79	37.31	37.77
7142	NASDAQ	PRGS	Thu, Oct 1, 2020	36.79	38.26	36.79	37.54
7141	NASDAQ	PRGS	Wed, Sep 30, 2020	34.65	37.33	34.50	36.68
7140	NASDAQ	PRGS	Tue, Sep 29, 2020	36.93	38.85	36.93	38.75
7139	NASDAQ	PRGS	Mon, Sep 28, 2020	36.26	37.43	36.03	37.28
7138	NASDAQ	PRGS	Fri, Sep 25, 2020	35.16	35.91	34.82	35.74
7137	NASDAQ	PRGS	Thu, Sep 24, 2020	35.06	35.56	34.65	35.22
7136	NASDAQ	PRGS	Wed, Sep 23, 2020	36.01	36.25	35.17	35.22
7135	NASDAQ	PRGS	Tue, Sep 22, 2020	35.84	36.06	34.91	36.03
7134	NASDAQ	PRGS	Mon, Sep 21, 2020	34.77	35.62	34.40	35.57
7133	NASDAQ	PRGS	Fri, Sep 18, 2020	35.86	36.17	34.68	35.23
7132	NASDAQ	PRGS	Thu, Sep 17, 2020	35.19	35.63	34.99	35.52
7131	NASDAQ	PRGS	Wed, Sep 16, 2020	35.96	36.19	35.62	35.78
7130	NASDAQ	PRGS	Tue, Sep 15, 2020	35.04	35.96	35.04	35.66
7129	NASDAQ	PRGS	Mon, Sep 14, 2020	35.24	35.62	34.95	35.00
7128	NASDAQ	PRGS	Fri, Sep 11, 2020	35.41	35.64	34.53	34.98
7127	NASDAQ	PRGS	Thu, Sep 10, 2020	36.46	36.80	35.11	35.27
7126	NASDAQ	PRGS	Wed, Sep 9, 2020	35.98	36.73	35.65	36.35
7125	NASDAQ	PRGS	Tue, Sep 8, 2020	36.30	37.01	35.29	35.46
7124	NASDAQ	PRGS	Fri, Sep 4, 2020	37.18	37.24	35.36	35.39
7123	NASDAQ	PRGS	Thu, Sep 3, 2020	38.21	38.21	36.73	37.01
7122	NASDAQ	PRGS	Wed, Sep 2, 2020	38.12	38.78	38.12	38.39
7121	NASDAQ	PRGS	Tue, Sep 1, 2020	37.95	38.31	37.85	38.15
7120	NASDAQ	PRGS	Mon, Aug 31, 2020	38.07	38.28	37.77	37.89
7119	NASDAQ	PRGS	Fri, Aug 28, 2020	38.22	38.50	37.91	38.27
7118	NASDAQ	PRGS	Thu, Aug 27, 2020	38.53	38.53	37.84	38.17
7117	NASDAQ	PRGS	Wed, Aug 26, 2020	37.97	39.37	37.91	38.55
7116	NASDAQ	PRGS	Tue, Aug 25, 2020	37.40	38.04	37.30	37.78
7115	NASDAQ	PRGS	Mon, Aug 24, 2020	37.10	37.72	36.91	37.33
7114	NASDAQ	PRGS	Fri, Aug 21, 2020	36.62	36.98	36.21	36.73
7113	NASDAQ	PRGS	Thu, Aug 20, 2020	37.69	37.96	36.91	36.95
7112	NASDAQ	PRGS	Wed, Aug 19, 2020	37.25	37.93	37.21	37.81
7111	NASDAQ	PRGS	Tue, Aug 18, 2020	37.27	37.73	37.06	37.35
7110	NASDAQ	PRGS	Mon, Aug 17, 2020	36.90	37.36	36.90	37.16
7109	NASDAQ	PRGS	Fri, Aug 14, 2020	37.01	37.34	36.89	36.97
7108	NASDAQ	PRGS	Thu, Aug 13, 2020	36.56	37.34	36.34	37.15
7107	NASDAQ	PRGS	Wed, Aug 12, 2020	36.68	36.92	36.45	36.74
7106	NASDAQ	PRGS	Tue, Aug 11, 2020	36.97	37.10	36.32	36.50
7105	NASDAQ	PRGS	Mon, Aug 10, 2020	36.76	37.22	36.53	36.79
7104	NASDAQ	PRGS	Fri, Aug 7, 2020	36.52	36.89	36.16	36.89
7103	NASDAQ	PRGS	Thu, Aug 6, 2020	36.99	37.20	36.31	36.72
7102	NASDAQ	PRGS	Wed, Aug 5, 2020	36.61	37.14	36.34	36.95
7101	NASDAQ	PRGS	Tue, Aug 4, 2020	35.90	36.49	35.72	36.31
7100	NASDAQ	PRGS	Mon, Aug 3, 2020	35.13	36.29	35.03	35.95
7099	NASDAQ	PRGS	Fri, Jul 31, 2020	34.52	34.96	34.05	34.86
7098	NASDAQ	PRGS	Thu, Jul 30, 2020	34.50	34.73	34.10	34.51
7097	NASDAQ	PRGS	Wed, Jul 29, 2020	34.80	35.13	34.65	34.93
7096	NASDAQ	PRGS	Tue, Jul 28, 2020	34.92	34.94	34.49	34.53
7095	NASDAQ	PRGS	Mon, Jul 27, 2020	34.50	35.08	34.44	34.99
7094	NASDAQ	PRGS	Fri, Jul 24, 2020	35.31	35.31	34.32	34.57
7093	NASDAQ	PRGS	Thu, Jul 23, 2020	35.60	37.01	35.32	35.45
7092	NASDAQ	PRGS	Wed, Jul 22, 2020	35.99	36.27	35.47	35.72
7091	NASDAQ	PRGS	Tue, Jul 21, 2020	36.24	36.67	35.85	36.15
7090	NASDAQ	PRGS	Mon, Jul 20, 2020	35.68	36.03	35.52	35.85
7089	NASDAQ	PRGS	Fri, Jul 17, 2020	35.88	35.98	35.16	35.78
7088	NASDAQ	PRGS	Thu, Jul 16, 2020	35.50	36.40	35.40	35.82
7087	NASDAQ	PRGS	Wed, Jul 15, 2020	35.72	36.12	35.49	35.89
7086	NASDAQ	PRGS	Tue, Jul 14, 2020	35.17	35.50	34.45	35.31
7085	NASDAQ	PRGS	Mon, Jul 13, 2020	36.41	36.41	35.16	35.18
7084	NASDAQ	PRGS	Fri, Jul 10, 2020	36.38	36.51	35.51	36.00
7083	NASDAQ	PRGS	Thu, Jul 9, 2020	36.85	37.08	35.90	36.27
7082	NASDAQ	PRGS	Wed, Jul 8, 2020	37.21	37.28	36.26	36.81
7081	NASDAQ	PRGS	Tue, Jul 7, 2020	37.88	38.15	37.07	37.10
7080	NASDAQ	PRGS	Mon, Jul 6, 2020	38.96	38.96	38.09	38.11
7079	NASDAQ	PRGS	Thu, Jul 2, 2020	38.73	39.31	38.25	38.38
7078	NASDAQ	PRGS	Wed, Jul 1, 2020	38.75	39.27	37.88	38.33
7077	NASDAQ	PRGS	Tue, Jun 30, 2020	38.74	39.43	38.60	38.75
7076	NASDAQ	PRGS	Mon, Jun 29, 2020	37.89	38.95	37.15	38.94
7075	NASDAQ	PRGS	Fri, Jun 26, 2020	38.54	39.95	37.28	37.60
7074	NASDAQ	PRGS	Thu, Jun 25, 2020	36.54	37.96	36.21	37.81
7073	NASDAQ	PRGS	Wed, Jun 24, 2020	37.56	37.87	36.47	36.69
7072	NASDAQ	PRGS	Tue, Jun 23, 2020	37.97	38.17	37.43	37.49
7071	NASDAQ	PRGS	Mon, Jun 22, 2020	36.75	37.85	36.40	37.60
7070	NASDAQ	PRGS	Fri, Jun 19, 2020	38.36	38.64	36.81	36.90
7069	NASDAQ	PRGS	Thu, Jun 18, 2020	38.46	38.53	37.69	37.97
7068	NASDAQ	PRGS	Wed, Jun 17, 2020	39.38	39.38	38.28	38.51
7067	NASDAQ	PRGS	Tue, Jun 16, 2020	39.89	41.05	39.01	39.43
7066	NASDAQ	PRGS	Mon, Jun 15, 2020	37.45	39.28	37.45	38.96
7065	NASDAQ	PRGS	Fri, Jun 12, 2020	38.69	39.40	37.69	38.46
7064	NASDAQ	PRGS	Thu, Jun 11, 2020	40.00	40.09	37.43	37.47
7063	NASDAQ	PRGS	Wed, Jun 10, 2020	41.67	41.84	41.13	41.14
7062	NASDAQ	PRGS	Tue, Jun 9, 2020	41.96	42.19	41.45	41.61
7061	NASDAQ	PRGS	Mon, Jun 8, 2020	42.25	42.67	41.75	42.37
7060	NASDAQ	PRGS	Fri, Jun 5, 2020	42.08	42.62	41.73	42.04
7059	NASDAQ	PRGS	Thu, Jun 4, 2020	41.11	41.94	40.90	41.54
7058	NASDAQ	PRGS	Wed, Jun 3, 2020	41.87	41.94	41.41	41.58
7057	NASDAQ	PRGS	Tue, Jun 2, 2020	41.43	41.92	40.89	41.38
7056	NASDAQ	PRGS	Mon, Jun 1, 2020	40.44	41.93	40.30	41.50
7055	NASDAQ	PRGS	Fri, May 29, 2020	39.97	40.55	39.33	40.40
7054	NASDAQ	PRGS	Thu, May 28, 2020	40.65	41.29	40.00	40.12
7053	NASDAQ	PRGS	Wed, May 27, 2020	40.44	40.73	38.75	40.49
7052	NASDAQ	PRGS	Tue, May 26, 2020	40.00	40.47	39.25	39.99
7051	NASDAQ	PRGS	Fri, May 22, 2020	39.05	39.48	38.68	38.98
7050	NASDAQ	PRGS	Thu, May 21, 2020	39.54	39.83	38.82	38.88
7049	NASDAQ	PRGS	Wed, May 20, 2020	39.12	39.84	38.84	39.78
7048	NASDAQ	PRGS	Tue, May 19, 2020	37.43	39.18	37.43	38.43
7047	NASDAQ	PRGS	Mon, May 18, 2020	35.73	37.42	35.73	37.18
7046	NASDAQ	PRGS	Fri, May 15, 2020	34.95	36.08	34.86	35.63
7045	NASDAQ	PRGS	Thu, May 14, 2020	34.54	35.18	33.38	35.16
7044	NASDAQ	PRGS	Wed, May 13, 2020	36.65	36.69	34.77	35.02
7043	NASDAQ	PRGS	Tue, May 12, 2020	38.53	38.62	36.77	36.85
7042	NASDAQ	PRGS	Mon, May 11, 2020	38.19	39.00	38.19	38.59
7041	NASDAQ	PRGS	Fri, May 8, 2020	38.94	39.74	37.91	38.60
7040	NASDAQ	PRGS	Thu, May 7, 2020	37.89	38.40	37.55	38.22
7039	NASDAQ	PRGS	Wed, May 6, 2020	38.80	39.04	37.03	37.34
7038	NASDAQ	PRGS	Tue, May 5, 2020	39.01	39.58	38.45	38.58
7037	NASDAQ	PRGS	Mon, May 4, 2020	38.23	39.39	38.03	38.66
7036	NASDAQ	PRGS	Fri, May 1, 2020	39.91	40.47	38.46	38.50
7035	NASDAQ	PRGS	Thu, Apr 30, 2020	41.64	41.64	40.37	40.91
7034	NASDAQ	PRGS	Wed, Apr 29, 2020	40.00	42.24	39.29	41.72
7033	NASDAQ	PRGS	Tue, Apr 28, 2020	39.41	39.88	38.85	39.22
7032	NASDAQ	PRGS	Mon, Apr 27, 2020	37.79	39.03	37.79	38.75
7031	NASDAQ	PRGS	Fri, Apr 24, 2020	37.57	37.83	37.15	37.69
7030	NASDAQ	PRGS	Thu, Apr 23, 2020	37.57	38.09	37.18	37.42
7029	NASDAQ	PRGS	Wed, Apr 22, 2020	36.76	37.85	36.76	37.57
7028	NASDAQ	PRGS	Tue, Apr 21, 2020	36.82	37.47	35.88	36.33
7027	NASDAQ	PRGS	Mon, Apr 20, 2020	36.98	37.96	36.95	37.70
7026	NASDAQ	PRGS	Fri, Apr 17, 2020	37.06	37.86	36.57	37.75
7025	NASDAQ	PRGS	Thu, Apr 16, 2020	36.37	37.15	35.76	36.30
7024	NASDAQ	PRGS	Wed, Apr 15, 2020	35.79	37.16	35.06	36.39
7023	NASDAQ	PRGS	Tue, Apr 14, 2020	36.75	37.14	36.03	36.75
7022	NASDAQ	PRGS	Mon, Apr 13, 2020	35.71	36.47	34.88	35.92
7021	NASDAQ	PRGS	Thu, Apr 9, 2020	37.00	37.96	35.68	35.97
7020	NASDAQ	PRGS	Wed, Apr 8, 2020	35.65	36.87	35.41	36.64
7019	NASDAQ	PRGS	Tue, Apr 7, 2020	35.70	35.99	34.81	35.29
7018	NASDAQ	PRGS	Mon, Apr 6, 2020	33.50	34.73	32.46	34.59
7017	NASDAQ	PRGS	Fri, Apr 3, 2020	31.61	32.68	31.01	32.43
7016	NASDAQ	PRGS	Thu, Apr 2, 2020	31.91	32.73	30.96	31.68
7015	NASDAQ	PRGS	Wed, Apr 1, 2020	31.63	32.21	30.01	32.02
7014	NASDAQ	PRGS	Tue, Mar 31, 2020	31.25	32.87	31.03	32.00
7013	NASDAQ	PRGS	Mon, Mar 30, 2020	33.20	34.38	31.07	31.49
7012	NASDAQ	PRGS	Fri, Mar 27, 2020	32.40	33.42	31.00	33.01
7011	NASDAQ	PRGS	Thu, Mar 26, 2020	33.35	36.11	33.35	34.85
7010	NASDAQ	PRGS	Wed, Mar 25, 2020	32.50	35.03	32.14	33.24
7009	NASDAQ	PRGS	Tue, Mar 24, 2020	31.56	33.18	31.32	32.69
7008	NASDAQ	PRGS	Mon, Mar 23, 2020	30.42	31.58	29.37	30.20
7007	NASDAQ	PRGS	Fri, Mar 20, 2020	30.62	32.17	29.14	29.96
7006	NASDAQ	PRGS	Thu, Mar 19, 2020	29.52	31.86	28.75	30.47
7005	NASDAQ	PRGS	Wed, Mar 18, 2020	29.74	30.98	28.57	29.75
7004	NASDAQ	PRGS	Tue, Mar 17, 2020	31.29	32.66	29.77	31.39
7003	NASDAQ	PRGS	Mon, Mar 16, 2020	28.60	31.21	28.09	30.76
7002	NASDAQ	PRGS	Fri, Mar 13, 2020	32.75	33.40	30.10	32.40
7001	NASDAQ	PRGS	Thu, Mar 12, 2020	30.43	32.20	28.14	31.30
7000	NASDAQ	PRGS	Wed, Mar 11, 2020	32.82	33.38	31.91	32.60
6999	NASDAQ	PRGS	Tue, Mar 10, 2020	32.37	34.05	31.46	33.83
6998	NASDAQ	PRGS	Mon, Mar 9, 2020	32.00	32.85	30.65	31.22
6997	NASDAQ	PRGS	Fri, Mar 6, 2020	33.85	35.24	33.49	34.55
6996	NASDAQ	PRGS	Thu, Mar 5, 2020	35.47	36.10	34.61	34.96
6995	NASDAQ	PRGS	Wed, Mar 4, 2020	36.15	36.86	35.37	36.69
6994	NASDAQ	PRGS	Tue, Mar 3, 2020	37.68	37.76	34.96	35.60
6993	NASDAQ	PRGS	Mon, Mar 2, 2020	37.72	37.72	36.52	37.70
6992	NASDAQ	PRGS	Fri, Feb 28, 2020	36.08	37.39	35.60	37.29
6991	NASDAQ	PRGS	Thu, Feb 27, 2020	38.47	39.10	37.46	37.51
6990	NASDAQ	PRGS	Wed, Feb 26, 2020	40.54	41.00	39.07	39.45
6989	NASDAQ	PRGS	Tue, Feb 25, 2020	42.17	42.66	40.19	40.29
6988	NASDAQ	PRGS	Mon, Feb 24, 2020	42.07	42.58	41.61	41.98
6987	NASDAQ	PRGS	Fri, Feb 21, 2020	44.84	45.03	43.30	43.68
6986	NASDAQ	PRGS	Thu, Feb 20, 2020	44.59	45.00	44.02	44.95
6985	NASDAQ	PRGS	Wed, Feb 19, 2020	44.79	45.13	44.43	44.61
6984	NASDAQ	PRGS	Tue, Feb 18, 2020	44.96	45.19	44.53	44.54
6983	NASDAQ	PRGS	Fri, Feb 14, 2020	45.29	45.66	44.92	45.04
6982	NASDAQ	PRGS	Thu, Feb 13, 2020	45.02	45.72	44.76	45.46
6981	NASDAQ	PRGS	Wed, Feb 12, 2020	45.44	45.47	44.96	45.11
6980	NASDAQ	PRGS	Tue, Feb 11, 2020	45.36	45.59	44.92	45.17
6979	NASDAQ	PRGS	Mon, Feb 10, 2020	44.92	45.27	44.59	45.21
6978	NASDAQ	PRGS	Fri, Feb 7, 2020	45.74	45.88	44.86	44.90
6977	NASDAQ	PRGS	Thu, Feb 6, 2020	45.62	46.31	45.22	45.91
6976	NASDAQ	PRGS	Wed, Feb 5, 2020	46.60	46.60	45.23	45.32
6975	NASDAQ	PRGS	Tue, Feb 4, 2020	46.22	46.97	45.47	45.99
6974	NASDAQ	PRGS	Mon, Feb 3, 2020	45.36	45.90	45.36	45.60
6973	NASDAQ	PRGS	Fri, Jan 31, 2020	46.37	46.67	44.87	45.13
6972	NASDAQ	PRGS	Thu, Jan 30, 2020	46.59	47.01	46.01	46.40
6971	NASDAQ	PRGS	Wed, Jan 29, 2020	46.45	46.83	46.04	46.63
6970	NASDAQ	PRGS	Tue, Jan 28, 2020	46.35	46.76	46.13	46.22
6969	NASDAQ	PRGS	Mon, Jan 27, 2020	45.80	46.58	45.16	46.08
6968	NASDAQ	PRGS	Fri, Jan 24, 2020	47.46	47.69	46.64	46.78
6967	NASDAQ	PRGS	Thu, Jan 23, 2020	47.88	48.00	47.05	47.09
6966	NASDAQ	PRGS	Wed, Jan 22, 2020	47.18	48.47	47.18	47.79
6965	NASDAQ	PRGS	Tue, Jan 21, 2020	48.92	48.99	46.37	47.16
6964	NASDAQ	PRGS	Fri, Jan 17, 2020	52.49	52.50	48.33	49.07
6963	NASDAQ	PRGS	Thu, Jan 16, 2020	45.43	48.00	45.43	47.54
6962	NASDAQ	PRGS	Wed, Jan 15, 2020	44.63	45.78	44.63	45.26
6961	NASDAQ	PRGS	Tue, Jan 14, 2020	44.13	44.81	43.77	44.75
6960	NASDAQ	PRGS	Mon, Jan 13, 2020	43.49	44.27	43.47	44.21
6959	NASDAQ	PRGS	Fri, Jan 10, 2020	42.72	43.54	42.45	43.34
6958	NASDAQ	PRGS	Thu, Jan 9, 2020	42.76	42.76	42.43	42.56
6957	NASDAQ	PRGS	Wed, Jan 8, 2020	42.46	42.73	42.39	42.49
6956	NASDAQ	PRGS	Tue, Jan 7, 2020	42.41	42.42	42.01	42.29
6955	NASDAQ	PRGS	Mon, Jan 6, 2020	41.94	42.68	41.75	42.48
6954	NASDAQ	PRGS	Fri, Jan 3, 2020	41.70	42.29	41.68	42.23
6953	NASDAQ	PRGS	Thu, Jan 2, 2020	41.76	42.28	41.76	42.25
6952	NASDAQ	PRGS	Tue, Dec 31, 2019	41.32	41.86	41.32	41.55
6951	NASDAQ	PRGS	Mon, Dec 30, 2019	41.85	41.85	41.26	41.46
6950	NASDAQ	PRGS	Fri, Dec 27, 2019	41.97	41.99	41.53	41.71
6949	NASDAQ	PRGS	Thu, Dec 26, 2019	42.03	42.31	41.68	41.91
6948	NASDAQ	PRGS	Tue, Dec 24, 2019	41.86	41.89	41.54	41.86
6947	NASDAQ	PRGS	Mon, Dec 23, 2019	41.70	41.99	41.37	41.80
6946	NASDAQ	PRGS	Fri, Dec 20, 2019	41.65	41.83	41.39	41.50
6945	NASDAQ	PRGS	Thu, Dec 19, 2019	41.71	41.82	40.88	41.55
6944	NASDAQ	PRGS	Wed, Dec 18, 2019	41.52	42.11	41.48	41.81
6943	NASDAQ	PRGS	Tue, Dec 17, 2019	41.48	41.48	40.95	41.43
6942	NASDAQ	PRGS	Mon, Dec 16, 2019	41.04	41.72	40.80	41.39
6941	NASDAQ	PRGS	Fri, Dec 13, 2019	41.58	41.74	40.58	40.77
6940	NASDAQ	PRGS	Thu, Dec 12, 2019	42.08	42.70	41.44	41.52
6939	NASDAQ	PRGS	Wed, Dec 11, 2019	41.62	42.22	41.44	42.18
6938	NASDAQ	PRGS	Tue, Dec 10, 2019	41.30	41.76	41.27	41.60
6937	NASDAQ	PRGS	Mon, Dec 9, 2019	41.52	41.74	41.31	41.32
6936	NASDAQ	PRGS	Fri, Dec 6, 2019	41.60	41.97	41.30	41.69
6935	NASDAQ	PRGS	Thu, Dec 5, 2019	40.78	41.34	40.68	41.25
6934	NASDAQ	PRGS	Wed, Dec 4, 2019	41.27	41.53	40.63	40.65
6933	NASDAQ	PRGS	Tue, Dec 3, 2019	40.55	41.25	40.13	41.11
6932	NASDAQ	PRGS	Mon, Dec 2, 2019	41.95	41.95	40.83	41.13
6931	NASDAQ	PRGS	Fri, Nov 29, 2019	41.87	42.12	41.72	42.01
6930	NASDAQ	PRGS	Wed, Nov 27, 2019	42.14	42.15	41.82	42.05
6929	NASDAQ	PRGS	Tue, Nov 26, 2019	41.58	42.19	41.44	41.85
6928	NASDAQ	PRGS	Mon, Nov 25, 2019	41.35	41.76	41.01	41.52
6927	NASDAQ	PRGS	Fri, Nov 22, 2019	42.12	42.22	40.98	41.01
6926	NASDAQ	PRGS	Thu, Nov 21, 2019	42.84	42.86	41.80	41.85
6925	NASDAQ	PRGS	Wed, Nov 20, 2019	42.31	42.84	42.05	42.74
6924	NASDAQ	PRGS	Tue, Nov 19, 2019	41.76	42.89	41.69	42.48
6923	NASDAQ	PRGS	Mon, Nov 18, 2019	41.36	41.75	41.09	41.56
6922	NASDAQ	PRGS	Fri, Nov 15, 2019	41.39	41.49	41.13	41.36
6921	NASDAQ	PRGS	Thu, Nov 14, 2019	41.41	41.56	41.09	41.16
6920	NASDAQ	PRGS	Wed, Nov 13, 2019	41.56	41.81	41.22	41.44
6919	NASDAQ	PRGS	Tue, Nov 12, 2019	41.39	41.97	41.39	41.79
6918	NASDAQ	PRGS	Mon, Nov 11, 2019	41.40	41.85	41.05	41.39
6917	NASDAQ	PRGS	Fri, Nov 8, 2019	40.75	41.64	40.74	41.61
6916	NASDAQ	PRGS	Thu, Nov 7, 2019	40.71	41.12	40.52	40.91
6915	NASDAQ	PRGS	Wed, Nov 6, 2019	40.15	40.69	39.93	40.30
6914	NASDAQ	PRGS	Tue, Nov 5, 2019	40.43	40.56	39.82	40.11
6913	NASDAQ	PRGS	Mon, Nov 4, 2019	40.66	40.91	40.06	40.15
6912	NASDAQ	PRGS	Fri, Nov 1, 2019	40.12	40.49	39.87	40.31
6911	NASDAQ	PRGS	Thu, Oct 31, 2019	40.19	40.20	39.54	39.88
6910	NASDAQ	PRGS	Wed, Oct 30, 2019	40.00	40.35	39.45	40.31
6909	NASDAQ	PRGS	Tue, Oct 29, 2019	39.83	40.19	39.70	39.86
6908	NASDAQ	PRGS	Mon, Oct 28, 2019	39.98	40.19	39.75	39.87
6907	NASDAQ	PRGS	Fri, Oct 25, 2019	39.14	39.82	38.95	39.62
6906	NASDAQ	PRGS	Thu, Oct 24, 2019	39.75	40.09	39.16	39.21
6905	NASDAQ	PRGS	Wed, Oct 23, 2019	39.28	39.92	39.12	39.39
6904	NASDAQ	PRGS	Tue, Oct 22, 2019	39.79	39.99	39.26	39.50
6903	NASDAQ	PRGS	Mon, Oct 21, 2019	39.79	40.07	39.57	39.61
6902	NASDAQ	PRGS	Fri, Oct 18, 2019	40.47	40.52	39.02	39.36
6901	NASDAQ	PRGS	Thu, Oct 17, 2019	40.76	41.09	40.57	40.65
6900	NASDAQ	PRGS	Wed, Oct 16, 2019	40.07	40.78	39.68	40.57
6899	NASDAQ	PRGS	Tue, Oct 15, 2019	39.82	40.74	39.60	40.33
6898	NASDAQ	PRGS	Mon, Oct 14, 2019	39.60	40.06	39.27	39.66
6897	NASDAQ	PRGS	Fri, Oct 11, 2019	39.41	40.27	39.16	39.71
6896	NASDAQ	PRGS	Thu, Oct 10, 2019	38.56	39.22	38.48	38.88
6895	NASDAQ	PRGS	Wed, Oct 9, 2019	38.34	39.08	37.97	38.55
6894	NASDAQ	PRGS	Tue, Oct 8, 2019	37.26	38.18	36.91	37.85
6893	NASDAQ	PRGS	Mon, Oct 7, 2019	37.87	38.18	37.41	37.84
6892	NASDAQ	PRGS	Fri, Oct 4, 2019	37.46	37.95	37.34	37.95
6891	NASDAQ	PRGS	Thu, Oct 3, 2019	37.06	37.75	36.65	37.35
6890	NASDAQ	PRGS	Wed, Oct 2, 2019	37.57	37.78	36.78	37.09
6889	NASDAQ	PRGS	Tue, Oct 1, 2019	38.40	38.79	37.82	38.00
6888	NASDAQ	PRGS	Mon, Sep 30, 2019	39.25	39.66	37.28	38.06
6887	NASDAQ	PRGS	Fri, Sep 27, 2019	36.54	39.05	36.11	38.98
6886	NASDAQ	PRGS	Thu, Sep 26, 2019	40.86	42.14	40.22	41.93
6885	NASDAQ	PRGS	Wed, Sep 25, 2019	39.66	40.61	39.14	40.51
6884	NASDAQ	PRGS	Tue, Sep 24, 2019	40.76	41.27	39.65	39.72
6883	NASDAQ	PRGS	Mon, Sep 23, 2019	39.71	40.97	39.58	40.76
6882	NASDAQ	PRGS	Fri, Sep 20, 2019	40.18	40.33	39.65	40.04
6881	NASDAQ	PRGS	Thu, Sep 19, 2019	40.15	40.68	40.10	40.25
6880	NASDAQ	PRGS	Wed, Sep 18, 2019	40.42	40.59	39.51	40.13
6879	NASDAQ	PRGS	Tue, Sep 17, 2019	40.63	40.63	40.05	40.46
6878	NASDAQ	PRGS	Mon, Sep 16, 2019	39.32	40.92	39.04	40.82
6877	NASDAQ	PRGS	Fri, Sep 13, 2019	40.78	41.03	39.57	39.62
6876	NASDAQ	PRGS	Thu, Sep 12, 2019	40.87	41.66	40.19	40.74
6875	NASDAQ	PRGS	Wed, Sep 11, 2019	39.92	40.94	39.80	40.92
6874	NASDAQ	PRGS	Tue, Sep 10, 2019	39.29	40.01	38.72	39.92
6873	NASDAQ	PRGS	Mon, Sep 9, 2019	38.88	39.50	38.13	39.44
6872	NASDAQ	PRGS	Fri, Sep 6, 2019	39.43	39.43	38.79	38.84
6871	NASDAQ	PRGS	Thu, Sep 5, 2019	38.70	39.51	38.69	39.30
6870	NASDAQ	PRGS	Wed, Sep 4, 2019	37.90	38.20	37.56	38.19
6869	NASDAQ	PRGS	Tue, Sep 3, 2019	37.42	37.78	37.12	37.44
6868	NASDAQ	PRGS	Fri, Aug 30, 2019	38.05	38.06	37.28	37.78
6867	NASDAQ	PRGS	Thu, Aug 29, 2019	37.55	38.20	37.31	37.86
6866	NASDAQ	PRGS	Wed, Aug 28, 2019	37.26	37.59	36.80	37.38
6865	NASDAQ	PRGS	Tue, Aug 27, 2019	38.19	38.42	37.41	37.52
6864	NASDAQ	PRGS	Mon, Aug 26, 2019	38.21	38.44	37.84	38.09
6863	NASDAQ	PRGS	Fri, Aug 23, 2019	39.09	39.50	37.75	37.85
6862	NASDAQ	PRGS	Thu, Aug 22, 2019	39.16	39.58	38.74	39.25
6861	NASDAQ	PRGS	Wed, Aug 21, 2019	38.94	39.51	38.65	39.14
6860	NASDAQ	PRGS	Tue, Aug 20, 2019	38.58	39.05	38.52	38.71
6859	NASDAQ	PRGS	Mon, Aug 19, 2019	38.72	38.95	38.51	38.71
6858	NASDAQ	PRGS	Fri, Aug 16, 2019	38.52	38.92	38.15	38.22
6857	NASDAQ	PRGS	Thu, Aug 15, 2019	38.23	38.49	37.87	38.09
6856	NASDAQ	PRGS	Wed, Aug 14, 2019	38.72	38.73	37.91	38.26
6855	NASDAQ	PRGS	Tue, Aug 13, 2019	39.01	39.92	38.79	39.44
6854	NASDAQ	PRGS	Mon, Aug 12, 2019	39.20	39.49	38.67	39.01
6853	NASDAQ	PRGS	Fri, Aug 9, 2019	39.86	40.06	38.74	39.55
6852	NASDAQ	PRGS	Thu, Aug 8, 2019	39.11	40.35	39.10	40.03
6851	NASDAQ	PRGS	Wed, Aug 7, 2019	38.31	38.91	37.72	38.70
6850	NASDAQ	PRGS	Tue, Aug 6, 2019	39.36	40.69	38.38	38.81
6849	NASDAQ	PRGS	Mon, Aug 5, 2019	40.76	40.76	38.55	39.02
6848	NASDAQ	PRGS	Fri, Aug 2, 2019	42.46	42.57	41.14	41.84
6847	NASDAQ	PRGS	Thu, Aug 1, 2019	43.35	44.12	42.53	42.68
6846	NASDAQ	PRGS	Wed, Jul 31, 2019	43.66	44.07	42.83	43.29
6845	NASDAQ	PRGS	Tue, Jul 30, 2019	43.15	43.91	43.00	43.60
6844	NASDAQ	PRGS	Mon, Jul 29, 2019	43.96	44.04	42.56	43.38
6843	NASDAQ	PRGS	Fri, Jul 26, 2019	44.37	44.76	43.41	43.65
6842	NASDAQ	PRGS	Thu, Jul 25, 2019	42.39	42.75	42.13	42.65
6841	NASDAQ	PRGS	Wed, Jul 24, 2019	41.81	42.79	41.72	42.61
6840	NASDAQ	PRGS	Tue, Jul 23, 2019	41.42	41.77	40.90	41.77
6839	NASDAQ	PRGS	Mon, Jul 22, 2019	41.44	41.99	41.25	41.27
6838	NASDAQ	PRGS	Fri, Jul 19, 2019	41.96	42.32	41.20	41.25
6837	NASDAQ	PRGS	Thu, Jul 18, 2019	42.35	42.85	41.46	42.03
6836	NASDAQ	PRGS	Wed, Jul 17, 2019	42.15	42.91	41.85	42.45
6835	NASDAQ	PRGS	Tue, Jul 16, 2019	41.47	41.47	40.33	40.55
6834	NASDAQ	PRGS	Mon, Jul 15, 2019	41.91	42.00	41.07	41.58
6833	NASDAQ	PRGS	Fri, Jul 12, 2019	41.31	41.82	40.97	41.77
6832	NASDAQ	PRGS	Thu, Jul 11, 2019	41.26	41.41	40.49	41.33
6831	NASDAQ	PRGS	Wed, Jul 10, 2019	40.95	41.65	40.95	41.24
6830	NASDAQ	PRGS	Tue, Jul 9, 2019	39.98	40.91	39.81	40.73
6829	NASDAQ	PRGS	Mon, Jul 8, 2019	40.65	41.03	40.05	40.17
6828	NASDAQ	PRGS	Fri, Jul 5, 2019	40.65	40.94	40.04	40.75
6827	NASDAQ	PRGS	Wed, Jul 3, 2019	40.51	41.04	39.99	40.82
6826	NASDAQ	PRGS	Tue, Jul 2, 2019	41.57	41.57	39.89	40.52
6825	NASDAQ	PRGS	Mon, Jul 1, 2019	44.00	44.00	41.14	41.22
6824	NASDAQ	PRGS	Fri, Jun 28, 2019	46.12	47.41	43.56	43.62
6823	NASDAQ	PRGS	Thu, Jun 27, 2019	40.05	40.83	39.89	40.63
6822	NASDAQ	PRGS	Wed, Jun 26, 2019	39.88	41.05	39.81	39.86
6821	NASDAQ	PRGS	Tue, Jun 25, 2019	40.43	40.86	39.29	39.47
6820	NASDAQ	PRGS	Mon, Jun 24, 2019	40.76	40.99	40.20	40.47
6819	NASDAQ	PRGS	Fri, Jun 21, 2019	42.14	42.14	40.55	40.59
6818	NASDAQ	PRGS	Thu, Jun 20, 2019	42.66	42.94	41.75	42.40
6817	NASDAQ	PRGS	Wed, Jun 19, 2019	41.68	42.27	41.00	42.14
6816	NASDAQ	PRGS	Tue, Jun 18, 2019	41.54	42.17	41.44	41.62
6815	NASDAQ	PRGS	Mon, Jun 17, 2019	41.14	41.71	41.09	41.23
6814	NASDAQ	PRGS	Fri, Jun 14, 2019	41.60	41.61	40.98	41.18
6813	NASDAQ	PRGS	Thu, Jun 13, 2019	42.02	42.40	41.43	41.65
6812	NASDAQ	PRGS	Wed, Jun 12, 2019	41.10	41.80	40.74	41.72
6811	NASDAQ	PRGS	Tue, Jun 11, 2019	42.11	42.62	40.82	41.07
6810	NASDAQ	PRGS	Mon, Jun 10, 2019	41.45	42.87	41.45	41.76
6809	NASDAQ	PRGS	Fri, Jun 7, 2019	41.14	41.77	40.79	41.23
6808	NASDAQ	PRGS	Thu, Jun 6, 2019	41.03	41.54	40.69	41.00
6807	NASDAQ	PRGS	Wed, Jun 5, 2019	41.79	42.03	40.52	41.32
6806	NASDAQ	PRGS	Tue, Jun 4, 2019	40.08	41.60	39.98	41.54
6805	NASDAQ	PRGS	Mon, Jun 3, 2019	40.98	41.01	39.26	39.60
6804	NASDAQ	PRGS	Fri, May 31, 2019	41.83	41.85	40.71	40.96
6803	NASDAQ	PRGS	Thu, May 30, 2019	42.16	42.86	42.13	42.49
6802	NASDAQ	PRGS	Wed, May 29, 2019	42.36	42.48	41.76	42.14
6801	NASDAQ	PRGS	Tue, May 28, 2019	42.21	43.20	42.21	42.71
6800	NASDAQ	PRGS	Fri, May 24, 2019	42.47	42.94	41.91	42.20
6799	NASDAQ	PRGS	Thu, May 23, 2019	42.58	43.05	41.84	42.19
6798	NASDAQ	PRGS	Wed, May 22, 2019	43.29	43.36	42.99	43.15
6797	NASDAQ	PRGS	Tue, May 21, 2019	42.91	43.38	42.89	43.34
6796	NASDAQ	PRGS	Mon, May 20, 2019	42.77	43.15	42.14	42.59
6795	NASDAQ	PRGS	Fri, May 17, 2019	43.20	43.73	42.88	43.25
6794	NASDAQ	PRGS	Thu, May 16, 2019	42.59	43.90	42.36	43.59
6793	NASDAQ	PRGS	Wed, May 15, 2019	42.14	42.74	41.61	42.46
6792	NASDAQ	PRGS	Tue, May 14, 2019	42.34	42.69	42.14	42.43
6791	NASDAQ	PRGS	Mon, May 13, 2019	43.03	43.03	42.08	42.24
6790	NASDAQ	PRGS	Fri, May 10, 2019	43.66	44.00	42.66	43.78
6789	NASDAQ	PRGS	Thu, May 9, 2019	43.82	44.26	42.84	44.00
6788	NASDAQ	PRGS	Wed, May 8, 2019	44.83	45.25	43.99	44.08
6787	NASDAQ	PRGS	Tue, May 7, 2019	45.09	45.24	44.45	45.08
6786	NASDAQ	PRGS	Mon, May 6, 2019	45.01	46.04	44.75	45.43
6785	NASDAQ	PRGS	Fri, May 3, 2019	45.33	45.79	45.16	45.76
6784	NASDAQ	PRGS	Thu, May 2, 2019	45.06	45.76	44.80	45.15
6783	NASDAQ	PRGS	Wed, May 1, 2019	45.64	45.64	44.73	45.01
6782	NASDAQ	PRGS	Tue, Apr 30, 2019	45.45	45.81	45.21	45.61
6781	NASDAQ	PRGS	Mon, Apr 29, 2019	45.44	45.89	45.27	45.55
6780	NASDAQ	PRGS	Fri, Apr 26, 2019	45.28	45.66	44.93	45.46
6779	NASDAQ	PRGS	Thu, Apr 25, 2019	46.18	46.18	44.71	45.35
6778	NASDAQ	PRGS	Wed, Apr 24, 2019	45.94	46.35	45.83	46.13
6777	NASDAQ	PRGS	Tue, Apr 23, 2019	45.24	45.94	45.24	45.92
6776	NASDAQ	PRGS	Mon, Apr 22, 2019	44.41	45.27	44.41	45.23
6775	NASDAQ	PRGS	Thu, Apr 18, 2019	45.09	45.09	44.35	44.65
6774	NASDAQ	PRGS	Wed, Apr 17, 2019	45.65	45.90	45.05	45.30
6773	NASDAQ	PRGS	Tue, Apr 16, 2019	46.02	46.10	45.13	45.41
6772	NASDAQ	PRGS	Mon, Apr 15, 2019	45.72	46.48	45.63	45.81
6771	NASDAQ	PRGS	Fri, Apr 12, 2019	45.61	45.92	45.36	45.90
6770	NASDAQ	PRGS	Thu, Apr 11, 2019	45.72	45.84	45.42	45.48
6769	NASDAQ	PRGS	Wed, Apr 10, 2019	44.59	45.73	44.59	45.59
6768	NASDAQ	PRGS	Tue, Apr 9, 2019	44.60	45.00	44.52	44.55
6767	NASDAQ	PRGS	Mon, Apr 8, 2019	44.97	44.99	44.27	44.81
6766	NASDAQ	PRGS	Fri, Apr 5, 2019	44.48	45.23	44.41	45.11
6765	NASDAQ	PRGS	Thu, Apr 4, 2019	45.31	45.31	43.81	44.32
6764	NASDAQ	PRGS	Wed, Apr 3, 2019	44.93	45.45	44.71	45.23
6763	NASDAQ	PRGS	Tue, Apr 2, 2019	45.13	45.39	44.35	44.66
6762	NASDAQ	PRGS	Mon, Apr 1, 2019	44.55	45.37	43.76	45.20
6761	NASDAQ	PRGS	Fri, Mar 29, 2019	46.40	47.60	43.52	44.37
6760	NASDAQ	PRGS	Thu, Mar 28, 2019	37.13	38.39	36.97	38.32
6759	NASDAQ	PRGS	Wed, Mar 27, 2019	37.05	37.21	36.52	37.03
6758	NASDAQ	PRGS	Tue, Mar 26, 2019	36.43	37.26	36.43	37.13
6757	NASDAQ	PRGS	Mon, Mar 25, 2019	35.75	36.45	35.68	36.27
6756	NASDAQ	PRGS	Fri, Mar 22, 2019	37.11	37.11	35.81	35.82
6755	NASDAQ	PRGS	Thu, Mar 21, 2019	36.84	37.35	36.84	37.15
6754	NASDAQ	PRGS	Wed, Mar 20, 2019	37.11	37.40	36.89	36.98
6753	NASDAQ	PRGS	Tue, Mar 19, 2019	37.16	37.39	36.99	37.19
6752	NASDAQ	PRGS	Mon, Mar 18, 2019	36.73	37.43	36.73	37.05
6751	NASDAQ	PRGS	Fri, Mar 15, 2019	36.96	37.22	36.65	36.72
6750	NASDAQ	PRGS	Thu, Mar 14, 2019	37.21	37.54	36.93	36.99
6749	NASDAQ	PRGS	Wed, Mar 13, 2019	36.81	37.72	36.81	37.25
6748	NASDAQ	PRGS	Tue, Mar 12, 2019	36.94	36.94	36.66	36.70
6747	NASDAQ	PRGS	Mon, Mar 11, 2019	36.46	37.13	36.31	36.90
6746	NASDAQ	PRGS	Fri, Mar 8, 2019	36.17	36.58	35.93	36.37
6745	NASDAQ	PRGS	Thu, Mar 7, 2019	36.20	36.71	36.11	36.34
6744	NASDAQ	PRGS	Wed, Mar 6, 2019	36.44	36.61	36.04	36.23
6743	NASDAQ	PRGS	Tue, Mar 5, 2019	36.47	36.88	36.21	36.38
6742	NASDAQ	PRGS	Mon, Mar 4, 2019	37.17	37.18	36.32	36.50
6741	NASDAQ	PRGS	Fri, Mar 1, 2019	36.98	37.28	36.70	37.16
6740	NASDAQ	PRGS	Thu, Feb 28, 2019	36.97	37.14	36.74	36.78
6739	NASDAQ	PRGS	Wed, Feb 27, 2019	37.44	37.72	37.16	37.18
6738	NASDAQ	PRGS	Tue, Feb 26, 2019	37.88	37.97	37.49	37.51
6737	NASDAQ	PRGS	Mon, Feb 25, 2019	38.06	38.43	37.84	37.90
6736	NASDAQ	PRGS	Fri, Feb 22, 2019	37.91	38.03	37.80	37.95
6735	NASDAQ	PRGS	Thu, Feb 21, 2019	37.36	37.86	37.12	37.85
6734	NASDAQ	PRGS	Wed, Feb 20, 2019	37.41	37.75	37.27	37.36
6733	NASDAQ	PRGS	Tue, Feb 19, 2019	37.24	37.54	37.00	37.42
6732	NASDAQ	PRGS	Fri, Feb 15, 2019	36.98	37.40	36.79	37.32
6731	NASDAQ	PRGS	Thu, Feb 14, 2019	36.38	37.08	36.38	36.77
6730	NASDAQ	PRGS	Wed, Feb 13, 2019	37.30	37.46	36.37	36.41
6729	NASDAQ	PRGS	Tue, Feb 12, 2019	36.68	37.45	36.53	37.31
6728	NASDAQ	PRGS	Mon, Feb 11, 2019	36.41	36.87	36.26	36.41
6727	NASDAQ	PRGS	Fri, Feb 8, 2019	36.24	36.57	36.19	36.30
6726	NASDAQ	PRGS	Thu, Feb 7, 2019	36.60	36.90	36.16	36.40
6725	NASDAQ	PRGS	Wed, Feb 6, 2019	37.09	37.21	36.71	36.79
6724	NASDAQ	PRGS	Tue, Feb 5, 2019	36.82	37.31	36.82	37.03
6723	NASDAQ	PRGS	Mon, Feb 4, 2019	36.43	37.04	36.43	36.75
6722	NASDAQ	PRGS	Fri, Feb 1, 2019	36.15	36.66	36.09	36.35
6721	NASDAQ	PRGS	Thu, Jan 31, 2019	35.26	36.40	35.26	36.23
6720	NASDAQ	PRGS	Wed, Jan 30, 2019	35.43	35.56	35.01	35.32
6719	NASDAQ	PRGS	Tue, Jan 29, 2019	35.47	36.13	35.39	35.40
6718	NASDAQ	PRGS	Mon, Jan 28, 2019	34.83	35.74	34.83	35.60
6717	NASDAQ	PRGS	Fri, Jan 25, 2019	34.71	35.59	34.71	35.21
6716	NASDAQ	PRGS	Thu, Jan 24, 2019	34.50	34.82	34.31	34.63
6715	NASDAQ	PRGS	Wed, Jan 23, 2019	34.89	35.49	34.49	34.54
6714	NASDAQ	PRGS	Tue, Jan 22, 2019	34.14	35.71	34.14	34.73
6713	NASDAQ	PRGS	Fri, Jan 18, 2019	31.93	34.93	31.83	34.51
6712	NASDAQ	PRGS	Thu, Jan 17, 2019	36.18	36.95	35.86	36.16
6711	NASDAQ	PRGS	Wed, Jan 16, 2019	36.61	36.77	35.89	36.23
6710	NASDAQ	PRGS	Tue, Jan 15, 2019	36.19	36.68	36.11	36.53
6709	NASDAQ	PRGS	Mon, Jan 14, 2019	36.46	36.46	35.58	36.18
6708	NASDAQ	PRGS	Fri, Jan 11, 2019	36.35	36.75	36.20	36.68
6707	NASDAQ	PRGS	Thu, Jan 10, 2019	36.40	36.65	35.97	36.48
6706	NASDAQ	PRGS	Wed, Jan 9, 2019	36.21	36.93	36.17	36.40
6705	NASDAQ	PRGS	Tue, Jan 8, 2019	35.77	36.37	35.21	36.28
6704	NASDAQ	PRGS	Mon, Jan 7, 2019	35.23	35.71	35.04	35.44
6703	NASDAQ	PRGS	Fri, Jan 4, 2019	34.17	35.33	33.12	35.21
6702	NASDAQ	PRGS	Thu, Jan 3, 2019	34.96	35.16	33.61	33.77
6701	NASDAQ	PRGS	Wed, Jan 2, 2019	34.95	35.77	33.95	35.32
6700	NASDAQ	PRGS	Mon, Dec 31, 2018	35.09	35.74	35.01	35.49
6699	NASDAQ	PRGS	Fri, Dec 28, 2018	35.04	35.54	34.56	35.07
6698	NASDAQ	PRGS	Thu, Dec 27, 2018	33.61	34.94	33.44	34.94
6697	NASDAQ	PRGS	Wed, Dec 26, 2018	32.90	34.07	31.78	34.04
6696	NASDAQ	PRGS	Mon, Dec 24, 2018	32.20	33.20	32.19	32.73
6695	NASDAQ	PRGS	Fri, Dec 21, 2018	33.92	34.14	32.40	32.42
6694	NASDAQ	PRGS	Thu, Dec 20, 2018	34.08	34.31	33.35	33.83
6693	NASDAQ	PRGS	Wed, Dec 19, 2018	34.38	34.93	33.88	34.07
6692	NASDAQ	PRGS	Tue, Dec 18, 2018	34.30	34.81	34.14	34.32
6691	NASDAQ	PRGS	Mon, Dec 17, 2018	34.74	34.99	33.74	33.94
6690	NASDAQ	PRGS	Fri, Dec 14, 2018	35.06	35.38	34.64	34.80
6689	NASDAQ	PRGS	Thu, Dec 13, 2018	35.60	35.67	35.13	35.35
6688	NASDAQ	PRGS	Wed, Dec 12, 2018	34.81	35.56	34.06	35.36
6687	NASDAQ	PRGS	Tue, Dec 11, 2018	34.78	34.93	34.24	34.52
6686	NASDAQ	PRGS	Mon, Dec 10, 2018	33.81	34.73	33.81	34.56
6685	NASDAQ	PRGS	Fri, Dec 7, 2018	34.40	34.83	33.72	33.86
6684	NASDAQ	PRGS	Thu, Dec 6, 2018	33.49	34.47	33.23	34.46
6683	NASDAQ	PRGS	Tue, Dec 4, 2018	34.74	34.98	33.78	33.99
6682	NASDAQ	PRGS	Mon, Dec 3, 2018	35.49	35.49	34.47	34.78
6681	NASDAQ	PRGS	Fri, Nov 30, 2018	34.91	35.41	34.79	35.16
6680	NASDAQ	PRGS	Thu, Nov 29, 2018	34.36	35.49	34.36	35.11
6679	NASDAQ	PRGS	Wed, Nov 28, 2018	33.84	34.64	33.60	34.52
6678	NASDAQ	PRGS	Tue, Nov 27, 2018	33.43	33.74	32.83	33.60
6677	NASDAQ	PRGS	Mon, Nov 26, 2018	33.99	34.22	33.70	33.74
6676	NASDAQ	PRGS	Fri, Nov 23, 2018	33.23	33.69	33.23	33.59
6675	NASDAQ	PRGS	Wed, Nov 21, 2018	32.99	33.62	32.54	33.47
6674	NASDAQ	PRGS	Tue, Nov 20, 2018	32.13	32.92	32.11	32.69
6673	NASDAQ	PRGS	Mon, Nov 19, 2018	33.21	33.30	31.97	32.59
6672	NASDAQ	PRGS	Fri, Nov 16, 2018	32.92	33.43	32.88	33.21
6671	NASDAQ	PRGS	Thu, Nov 15, 2018	32.39	33.34	32.22	33.16
6670	NASDAQ	PRGS	Wed, Nov 14, 2018	32.62	32.88	32.38	32.39
6669	NASDAQ	PRGS	Tue, Nov 13, 2018	32.42	32.84	32.23	32.39
6668	NASDAQ	PRGS	Mon, Nov 12, 2018	32.73	32.73	32.27	32.29
6667	NASDAQ	PRGS	Fri, Nov 9, 2018	32.77	32.86	32.34	32.78
6666	NASDAQ	PRGS	Thu, Nov 8, 2018	33.18	33.37	32.73	33.02
6665	NASDAQ	PRGS	Wed, Nov 7, 2018	32.69	33.25	32.62	33.21
6664	NASDAQ	PRGS	Tue, Nov 6, 2018	32.25	32.78	32.05	32.52
6663	NASDAQ	PRGS	Mon, Nov 5, 2018	32.22	32.49	31.83	32.36
6662	NASDAQ	PRGS	Fri, Nov 2, 2018	32.17	32.34	31.77	32.21
6661	NASDAQ	PRGS	Thu, Nov 1, 2018	32.25	32.66	31.92	32.13
6660	NASDAQ	PRGS	Wed, Oct 31, 2018	31.52	32.33	31.52	32.14
6659	NASDAQ	PRGS	Tue, Oct 30, 2018	30.84	31.30	30.82	31.20
6658	NASDAQ	PRGS	Mon, Oct 29, 2018	31.64	31.96	30.62	30.93
6657	NASDAQ	PRGS	Fri, Oct 26, 2018	30.62	31.42	30.23	31.15
6656	NASDAQ	PRGS	Thu, Oct 25, 2018	31.20	31.65	30.93	31.16
6655	NASDAQ	PRGS	Wed, Oct 24, 2018	32.26	32.42	30.94	30.96
6654	NASDAQ	PRGS	Tue, Oct 23, 2018	32.00	32.48	31.66	32.21
6653	NASDAQ	PRGS	Mon, Oct 22, 2018	32.26	32.93	32.19	32.46
6652	NASDAQ	PRGS	Fri, Oct 19, 2018	32.48	32.77	31.89	32.14
6651	NASDAQ	PRGS	Thu, Oct 18, 2018	32.97	32.97	32.14	32.43
6650	NASDAQ	PRGS	Wed, Oct 17, 2018	33.00	33.28	32.56	33.04
6649	NASDAQ	PRGS	Tue, Oct 16, 2018	32.67	33.14	32.21	33.05
6648	NASDAQ	PRGS	Mon, Oct 15, 2018	32.47	32.64	32.14	32.39
6647	NASDAQ	PRGS	Fri, Oct 12, 2018	33.07	33.24	32.18	32.54
6646	NASDAQ	PRGS	Thu, Oct 11, 2018	32.62	33.30	32.44	32.53
6645	NASDAQ	PRGS	Wed, Oct 10, 2018	33.51	33.97	32.67	32.75
6644	NASDAQ	PRGS	Tue, Oct 9, 2018	33.53	34.26	33.19	33.59
6643	NASDAQ	PRGS	Mon, Oct 8, 2018	33.95	34.31	33.41	33.71
6642	NASDAQ	PRGS	Fri, Oct 5, 2018	35.08	35.33	33.78	34.09
6641	NASDAQ	PRGS	Thu, Oct 4, 2018	35.00	35.25	34.78	35.02
6640	NASDAQ	PRGS	Wed, Oct 3, 2018	34.59	35.07	34.20	35.01
6639	NASDAQ	PRGS	Tue, Oct 2, 2018	35.11	35.45	34.32	34.45
6638	NASDAQ	PRGS	Mon, Oct 1, 2018	35.27	36.20	35.25	35.57
6637	NASDAQ	PRGS	Fri, Sep 28, 2018	36.01	37.05	34.72	35.29
6636	NASDAQ	PRGS	Thu, Sep 27, 2018	41.95	42.85	41.88	42.55
6635	NASDAQ	PRGS	Wed, Sep 26, 2018	42.52	42.82	41.66	41.75
6634	NASDAQ	PRGS	Tue, Sep 25, 2018	42.23	42.58	41.93	42.47
6633	NASDAQ	PRGS	Mon, Sep 24, 2018	42.30	42.38	41.79	42.07
6632	NASDAQ	PRGS	Fri, Sep 21, 2018	42.55	42.94	42.22	42.22
6631	NASDAQ	PRGS	Thu, Sep 20, 2018	42.12	42.50	41.65	42.41
6630	NASDAQ	PRGS	Wed, Sep 19, 2018	42.13	42.19	41.64	41.97
6629	NASDAQ	PRGS	Tue, Sep 18, 2018	41.66	42.32	41.66	42.18
6628	NASDAQ	PRGS	Mon, Sep 17, 2018	42.54	42.54	41.58	41.65
6627	NASDAQ	PRGS	Fri, Sep 14, 2018	42.25	42.75	42.25	42.55
6626	NASDAQ	PRGS	Thu, Sep 13, 2018	42.86	43.07	42.08	42.24
6625	NASDAQ	PRGS	Wed, Sep 12, 2018	41.69	42.87	41.69	42.73
6624	NASDAQ	PRGS	Tue, Sep 11, 2018	41.24	41.91	41.22	41.75
6623	NASDAQ	PRGS	Mon, Sep 10, 2018	41.11	41.65	40.99	41.33
6622	NASDAQ	PRGS	Fri, Sep 7, 2018	40.45	41.17	40.10	41.00
6621	NASDAQ	PRGS	Thu, Sep 6, 2018	40.04	40.97	39.60	40.67
6620	NASDAQ	PRGS	Wed, Sep 5, 2018	41.03	41.03	39.95	40.11
6619	NASDAQ	PRGS	Tue, Sep 4, 2018	40.68	41.32	40.34	41.10
6618	NASDAQ	PRGS	Fri, Aug 31, 2018	40.21	41.00	39.93	40.93
6617	NASDAQ	PRGS	Thu, Aug 30, 2018	40.44	40.72	39.17	40.45
6616	NASDAQ	PRGS	Wed, Aug 29, 2018	40.35	40.94	40.11	40.75
6615	NASDAQ	PRGS	Tue, Aug 28, 2018	40.23	40.51	39.89	40.25
6614	NASDAQ	PRGS	Mon, Aug 27, 2018	40.61	40.62	40.09	40.17
6613	NASDAQ	PRGS	Fri, Aug 24, 2018	39.65	40.67	39.65	40.60
6612	NASDAQ	PRGS	Thu, Aug 23, 2018	39.45	39.89	39.30	39.60
6611	NASDAQ	PRGS	Wed, Aug 22, 2018	38.89	39.72	38.76	39.60
6610	NASDAQ	PRGS	Tue, Aug 21, 2018	38.94	39.30	38.88	38.98
6609	NASDAQ	PRGS	Mon, Aug 20, 2018	38.73	39.07	38.67	38.87
6608	NASDAQ	PRGS	Fri, Aug 17, 2018	38.40	38.73	38.21	38.66
6607	NASDAQ	PRGS	Thu, Aug 16, 2018	38.47	38.78	38.30	38.48
6606	NASDAQ	PRGS	Wed, Aug 15, 2018	39.14	39.45	38.11	38.29
6605	NASDAQ	PRGS	Tue, Aug 14, 2018	38.86	39.24	38.49	39.15
6604	NASDAQ	PRGS	Mon, Aug 13, 2018	38.70	39.11	38.50	38.79
6603	NASDAQ	PRGS	Fri, Aug 10, 2018	38.12	38.81	38.04	38.64
6602	NASDAQ	PRGS	Thu, Aug 9, 2018	38.49	38.72	38.23	38.31
6601	NASDAQ	PRGS	Wed, Aug 8, 2018	38.45	38.63	37.21	38.45
6600	NASDAQ	PRGS	Tue, Aug 7, 2018	38.32	38.67	38.25	38.45
6599	NASDAQ	PRGS	Mon, Aug 6, 2018	37.49	38.24	37.36	38.20
6598	NASDAQ	PRGS	Fri, Aug 3, 2018	37.60	37.64	37.06	37.51
6597	NASDAQ	PRGS	Thu, Aug 2, 2018	37.16	38.01	37.07	37.59
6596	NASDAQ	PRGS	Wed, Aug 1, 2018	36.75	37.48	36.62	37.34
6595	NASDAQ	PRGS	Tue, Jul 31, 2018	36.92	36.96	36.17	36.79
6594	NASDAQ	PRGS	Mon, Jul 30, 2018	38.18	38.71	36.58	36.72
6593	NASDAQ	PRGS	Fri, Jul 27, 2018	39.88	40.00	38.04	38.21
6592	NASDAQ	PRGS	Thu, Jul 26, 2018	39.25	40.03	38.51	39.91
6591	NASDAQ	PRGS	Wed, Jul 25, 2018	39.39	40.09	38.99	39.84
6590	NASDAQ	PRGS	Tue, Jul 24, 2018	39.59	39.80	39.01	39.38
6589	NASDAQ	PRGS	Mon, Jul 23, 2018	39.01	39.67	38.74	39.37
6588	NASDAQ	PRGS	Fri, Jul 20, 2018	39.34	39.79	38.94	39.13
6587	NASDAQ	PRGS	Thu, Jul 19, 2018	39.89	40.21	39.15	39.40
6586	NASDAQ	PRGS	Wed, Jul 18, 2018	39.64	40.34	39.50	40.11
6585	NASDAQ	PRGS	Tue, Jul 17, 2018	39.13	39.94	36.50	39.83
6584	NASDAQ	PRGS	Mon, Jul 16, 2018	38.96	39.61	38.87	39.06
6583	NASDAQ	PRGS	Fri, Jul 13, 2018	39.58	39.73	38.52	38.72
6582	NASDAQ	PRGS	Thu, Jul 12, 2018	38.70	39.65	37.84	39.62
6581	NASDAQ	PRGS	Wed, Jul 11, 2018	38.30	38.77	38.07	38.48
6580	NASDAQ	PRGS	Tue, Jul 10, 2018	38.69	38.69	38.15	38.41
6579	NASDAQ	PRGS	Mon, Jul 9, 2018	38.58	38.73	38.08	38.60
6578	NASDAQ	PRGS	Fri, Jul 6, 2018	38.32	38.54	38.03	38.32
6577	NASDAQ	PRGS	Thu, Jul 5, 2018	38.68	38.90	38.13	38.41
6576	NASDAQ	PRGS	Tue, Jul 3, 2018	38.90	38.98	37.95	38.36
6575	NASDAQ	PRGS	Mon, Jul 2, 2018	38.58	38.95	36.52	38.74
6574	NASDAQ	PRGS	Fri, Jun 29, 2018	41.06	41.25	38.72	38.82
6573	NASDAQ	PRGS	Thu, Jun 28, 2018	37.07	41.23	36.50	40.93
6572	NASDAQ	PRGS	Wed, Jun 27, 2018	35.86	35.92	34.72	34.80
6571	NASDAQ	PRGS	Tue, Jun 26, 2018	35.58	36.24	35.43	35.78
6570	NASDAQ	PRGS	Mon, Jun 25, 2018	36.20	36.25	35.11	35.51
6569	NASDAQ	PRGS	Fri, Jun 22, 2018	37.90	37.90	36.21	36.26
6568	NASDAQ	PRGS	Thu, Jun 21, 2018	38.93	38.99	37.67	37.85
6567	NASDAQ	PRGS	Wed, Jun 20, 2018	39.48	39.61	38.87	38.96
6566	NASDAQ	PRGS	Tue, Jun 19, 2018	39.20	39.36	38.42	39.33
6565	NASDAQ	PRGS	Mon, Jun 18, 2018	38.85	39.51	38.61	39.42
6564	NASDAQ	PRGS	Fri, Jun 15, 2018	38.98	39.07	38.61	38.92
6563	NASDAQ	PRGS	Thu, Jun 14, 2018	39.39	39.58	39.01	39.24
6562	NASDAQ	PRGS	Wed, Jun 13, 2018	39.23	39.52	39.06	39.19
6561	NASDAQ	PRGS	Tue, Jun 12, 2018	39.08	39.36	38.70	39.34
6560	NASDAQ	PRGS	Mon, Jun 11, 2018	38.77	39.09	38.72	39.05
6559	NASDAQ	PRGS	Fri, Jun 8, 2018	38.62	39.24	38.37	38.77
6558	NASDAQ	PRGS	Thu, Jun 7, 2018	39.13	39.13	38.33	38.61
6557	NASDAQ	PRGS	Wed, Jun 6, 2018	39.45	40.09	38.58	39.03
6556	NASDAQ	PRGS	Tue, Jun 5, 2018	38.80	39.59	38.80	39.46
6555	NASDAQ	PRGS	Mon, Jun 4, 2018	38.52	39.01	38.39	38.68
6554	NASDAQ	PRGS	Fri, Jun 1, 2018	38.00	38.63	37.72	38.38
6553	NASDAQ	PRGS	Thu, May 31, 2018	37.44	37.88	37.44	37.88
6552	NASDAQ	PRGS	Wed, May 30, 2018	37.93	38.10	35.63	37.66
6551	NASDAQ	PRGS	Tue, May 29, 2018	36.89	37.79	36.87	37.70
6550	NASDAQ	PRGS	Fri, May 25, 2018	37.52	37.57	36.92	37.09
6549	NASDAQ	PRGS	Thu, May 24, 2018	37.54	37.91	37.30	37.78
6548	NASDAQ	PRGS	Wed, May 23, 2018	36.77	37.50	36.02	37.50
6547	NASDAQ	PRGS	Tue, May 22, 2018	37.52	37.65	36.92	36.96
6546	NASDAQ	PRGS	Mon, May 21, 2018	37.00	37.50	36.64	37.34
6545	NASDAQ	PRGS	Fri, May 18, 2018	37.14	37.14	36.50	36.87
6544	NASDAQ	PRGS	Thu, May 17, 2018	37.50	37.63	36.77	37.00
6543	NASDAQ	PRGS	Wed, May 16, 2018	37.21	37.59	36.91	37.39
6542	NASDAQ	PRGS	Tue, May 15, 2018	36.99	37.26	36.78	37.22
6541	NASDAQ	PRGS	Mon, May 14, 2018	38.30	38.39	37.03	37.09
6540	NASDAQ	PRGS	Fri, May 11, 2018	38.25	38.69	37.96	38.24
6539	NASDAQ	PRGS	Thu, May 10, 2018	37.93	38.26	37.84	38.25
6538	NASDAQ	PRGS	Wed, May 9, 2018	38.43	38.43	37.39	37.87
6537	NASDAQ	PRGS	Tue, May 8, 2018	38.41	38.68	38.14	38.46
6536	NASDAQ	PRGS	Mon, May 7, 2018	37.82	38.56	37.14	38.34
6535	NASDAQ	PRGS	Fri, May 4, 2018	36.99	37.75	36.85	37.71
6534	NASDAQ	PRGS	Thu, May 3, 2018	37.12	37.51	36.45	37.15
6533	NASDAQ	PRGS	Wed, May 2, 2018	37.13	37.66	36.83	37.21
6532	NASDAQ	PRGS	Tue, May 1, 2018	36.93	37.24	36.43	37.07
6531	NASDAQ	PRGS	Mon, Apr 30, 2018	37.07	37.46	36.80	36.93
6530	NASDAQ	PRGS	Fri, Apr 27, 2018	37.42	37.42	36.59	37.02
6529	NASDAQ	PRGS	Thu, Apr 26, 2018	37.26	37.43	36.86	37.35
6528	NASDAQ	PRGS	Wed, Apr 25, 2018	37.28	37.53	36.66	37.04
6527	NASDAQ	PRGS	Tue, Apr 24, 2018	37.36	37.89	36.75	37.22
6526	NASDAQ	PRGS	Mon, Apr 23, 2018	37.93	38.22	37.20	37.25
6525	NASDAQ	PRGS	Fri, Apr 20, 2018	38.69	38.92	37.55	37.82
6524	NASDAQ	PRGS	Thu, Apr 19, 2018	38.93	39.19	38.66	38.85
6523	NASDAQ	PRGS	Wed, Apr 18, 2018	38.84	39.33	38.56	39.16
6522	NASDAQ	PRGS	Tue, Apr 17, 2018	38.51	39.09	38.46	38.77
6521	NASDAQ	PRGS	Mon, Apr 16, 2018	38.27	38.45	37.96	38.32
6520	NASDAQ	PRGS	Fri, Apr 13, 2018	38.66	38.66	37.66	37.92
6519	NASDAQ	PRGS	Thu, Apr 12, 2018	38.14	38.77	38.03	38.43
6518	NASDAQ	PRGS	Wed, Apr 11, 2018	38.06	38.58	36.82	38.04
6517	NASDAQ	PRGS	Tue, Apr 10, 2018	38.04	38.54	37.50	38.25
6516	NASDAQ	PRGS	Mon, Apr 9, 2018	38.00	38.43	37.41	37.63
6515	NASDAQ	PRGS	Fri, Apr 6, 2018	38.25	38.64	37.33	37.66
6514	NASDAQ	PRGS	Thu, Apr 5, 2018	38.90	38.90	38.10	38.79
6513	NASDAQ	PRGS	Wed, Apr 4, 2018	38.27	38.78	37.73	38.69
6512	NASDAQ	PRGS	Tue, Apr 3, 2018	37.36	39.30	36.73	38.92
6511	NASDAQ	PRGS	Mon, Apr 2, 2018	38.42	38.84	36.66	37.21
6510	NASDAQ	PRGS	Thu, Mar 29, 2018	41.76	41.84	38.41	38.45
6509	NASDAQ	PRGS	Wed, Mar 28, 2018	38.59	40.08	37.87	38.48
6508	NASDAQ	PRGS	Tue, Mar 27, 2018	39.97	40.06	38.54	38.59
6507	NASDAQ	PRGS	Mon, Mar 26, 2018	39.92	39.98	39.16	39.96
6506	NASDAQ	PRGS	Fri, Mar 23, 2018	40.13	40.67	39.19	39.23
6505	NASDAQ	PRGS	Thu, Mar 22, 2018	40.87	41.34	40.07	40.08
6504	NASDAQ	PRGS	Wed, Mar 21, 2018	41.44	41.62	41.19	41.21
6503	NASDAQ	PRGS	Tue, Mar 20, 2018	41.17	41.70	41.13	41.37
6502	NASDAQ	PRGS	Mon, Mar 19, 2018	41.05	41.35	40.59	41.17
6501	NASDAQ	PRGS	Fri, Mar 16, 2018	41.17	41.45	40.93	41.10
6500	NASDAQ	PRGS	Thu, Mar 15, 2018	41.13	41.69	40.67	41.35
6499	NASDAQ	PRGS	Wed, Mar 14, 2018	40.88	41.56	40.80	41.05
6498	NASDAQ	PRGS	Tue, Mar 13, 2018	41.06	41.41	40.78	40.78
6497	NASDAQ	PRGS	Mon, Mar 12, 2018	40.38	41.12	40.38	40.91
6496	NASDAQ	PRGS	Fri, Mar 9, 2018	39.13	40.52	39.13	40.38
6495	NASDAQ	PRGS	Thu, Mar 8, 2018	43.42	43.68	38.45	38.81
6494	NASDAQ	PRGS	Wed, Mar 7, 2018	43.01	44.48	42.64	44.40
6493	NASDAQ	PRGS	Tue, Mar 6, 2018	45.50	45.53	43.23	43.27
6492	NASDAQ	PRGS	Mon, Mar 5, 2018	46.20	47.21	46.15	46.84
6491	NASDAQ	PRGS	Fri, Mar 2, 2018	45.80	46.50	45.67	46.42
6490	NASDAQ	PRGS	Thu, Mar 1, 2018	46.85	46.98	45.69	46.21
6489	NASDAQ	PRGS	Wed, Feb 28, 2018	47.82	48.28	46.82	46.87
6488	NASDAQ	PRGS	Tue, Feb 27, 2018	48.65	49.12	47.52	47.82
6487	NASDAQ	PRGS	Mon, Feb 26, 2018	48.72	49.15	48.28	48.55
6486	NASDAQ	PRGS	Fri, Feb 23, 2018	48.74	49.10	48.09	48.70
6485	NASDAQ	PRGS	Thu, Feb 22, 2018	49.21	49.27	48.33	48.44
6484	NASDAQ	PRGS	Wed, Feb 21, 2018	48.11	49.75	47.20	48.96
6483	NASDAQ	PRGS	Tue, Feb 20, 2018	47.53	48.12	47.31	47.90
6482	NASDAQ	PRGS	Fri, Feb 16, 2018	47.80	48.16	47.48	47.76
6481	NASDAQ	PRGS	Thu, Feb 15, 2018	47.91	48.09	47.25	48.00
6480	NASDAQ	PRGS	Wed, Feb 14, 2018	46.91	48.30	46.91	47.74
6479	NASDAQ	PRGS	Tue, Feb 13, 2018	46.75	47.34	46.56	47.32
6478	NASDAQ	PRGS	Mon, Feb 12, 2018	46.60	47.04	46.14	46.85
6477	NASDAQ	PRGS	Fri, Feb 9, 2018	46.49	47.00	45.13	46.41
6476	NASDAQ	PRGS	Thu, Feb 8, 2018	47.85	47.86	46.15	46.16
6475	NASDAQ	PRGS	Wed, Feb 7, 2018	47.91	48.28	47.50	47.80
6474	NASDAQ	PRGS	Tue, Feb 6, 2018	46.38	48.22	45.89	47.92
6473	NASDAQ	PRGS	Mon, Feb 5, 2018	48.19	48.81	47.19	47.20
6472	NASDAQ	PRGS	Fri, Feb 2, 2018	49.26	49.32	48.26	48.34
6471	NASDAQ	PRGS	Thu, Feb 1, 2018	49.47	49.72	49.14	49.66
6470	NASDAQ	PRGS	Wed, Jan 31, 2018	50.48	50.88	49.78	49.83
6469	NASDAQ	PRGS	Tue, Jan 30, 2018	50.50	51.06	50.02	50.46
6468	NASDAQ	PRGS	Mon, Jan 29, 2018	50.61	51.02	50.20	50.88
6467	NASDAQ	PRGS	Fri, Jan 26, 2018	50.10	50.80	49.66	50.62
6466	NASDAQ	PRGS	Thu, Jan 25, 2018	50.09	50.17	49.68	49.90
6465	NASDAQ	PRGS	Wed, Jan 24, 2018	50.65	50.84	49.68	49.94
6464	NASDAQ	PRGS	Tue, Jan 23, 2018	51.23	51.67	50.42	50.55
6463	NASDAQ	PRGS	Mon, Jan 22, 2018	51.56	51.79	51.00	51.15
6462	NASDAQ	PRGS	Fri, Jan 19, 2018	51.26	52.14	51.26	51.65
6461	NASDAQ	PRGS	Thu, Jan 18, 2018	52.46	53.00	51.27	51.30
6460	NASDAQ	PRGS	Wed, Jan 17, 2018	52.78	53.60	52.41	52.51
6459	NASDAQ	PRGS	Tue, Jan 16, 2018	51.09	52.86	51.09	52.36
6458	NASDAQ	PRGS	Fri, Jan 12, 2018	50.84	51.99	50.60	50.69
6457	NASDAQ	PRGS	Thu, Jan 11, 2018	47.69	51.63	46.50	50.55
6456	NASDAQ	PRGS	Wed, Jan 10, 2018	43.54	43.89	43.42	43.67
6455	NASDAQ	PRGS	Tue, Jan 9, 2018	44.22	44.36	43.70	43.72
6454	NASDAQ	PRGS	Mon, Jan 8, 2018	43.51	44.09	43.02	43.97
6453	NASDAQ	PRGS	Fri, Jan 5, 2018	43.24	43.62	43.04	43.61
6452	NASDAQ	PRGS	Thu, Jan 4, 2018	43.44	43.88	43.16	43.19
6451	NASDAQ	PRGS	Wed, Jan 3, 2018	43.22	43.71	43.04	43.34
6450	NASDAQ	PRGS	Tue, Jan 2, 2018	42.89	43.30	42.38	43.24
6449	NASDAQ	PRGS	Fri, Dec 29, 2017	42.82	43.12	42.51	42.57
6448	NASDAQ	PRGS	Thu, Dec 28, 2017	42.68	42.80	42.36	42.73
6447	NASDAQ	PRGS	Wed, Dec 27, 2017	42.61	42.97	42.50	42.68
6446	NASDAQ	PRGS	Tue, Dec 26, 2017	42.54	42.75	42.31	42.59
6445	NASDAQ	PRGS	Fri, Dec 22, 2017	42.55	42.80	42.21	42.68
6444	NASDAQ	PRGS	Thu, Dec 21, 2017	42.74	43.04	42.53	42.57
6443	NASDAQ	PRGS	Wed, Dec 20, 2017	42.93	43.08	42.38	42.68
6442	NASDAQ	PRGS	Tue, Dec 19, 2017	42.80	43.12	42.57	42.75
6441	NASDAQ	PRGS	Mon, Dec 18, 2017	42.05	42.81	42.05	42.72
6440	NASDAQ	PRGS	Fri, Dec 15, 2017	40.89	42.00	40.89	41.83
6439	NASDAQ	PRGS	Thu, Dec 14, 2017	41.49	41.72	40.68	40.84
6438	NASDAQ	PRGS	Wed, Dec 13, 2017	41.22	41.85	41.22	41.43
6437	NASDAQ	PRGS	Tue, Dec 12, 2017	41.45	41.77	41.10	41.17
6436	NASDAQ	PRGS	Mon, Dec 11, 2017	41.35	41.88	41.24	41.40
6435	NASDAQ	PRGS	Fri, Dec 8, 2017	41.50	41.81	41.21	41.30
6434	NASDAQ	PRGS	Thu, Dec 7, 2017	41.21	41.64	40.99	41.23
6433	NASDAQ	PRGS	Wed, Dec 6, 2017	41.07	41.58	40.59	41.22
6432	NASDAQ	PRGS	Tue, Dec 5, 2017	40.60	41.44	40.60	41.15
6431	NASDAQ	PRGS	Mon, Dec 4, 2017	41.78	42.09	40.61	40.62
6430	NASDAQ	PRGS	Fri, Dec 1, 2017	41.34	41.65	40.20	41.44
6429	NASDAQ	PRGS	Thu, Nov 30, 2017	41.46	41.46	40.94	41.34
6428	NASDAQ	PRGS	Wed, Nov 29, 2017	42.33	42.36	41.19	41.30
6427	NASDAQ	PRGS	Tue, Nov 28, 2017	41.96	42.49	41.89	42.35
6426	NASDAQ	PRGS	Mon, Nov 27, 2017	42.33	42.57	41.71	41.80
6425	NASDAQ	PRGS	Fri, Nov 24, 2017	42.06	42.37	41.91	42.32
6424	NASDAQ	PRGS	Wed, Nov 22, 2017	42.27	42.50	41.90	41.98
6423	NASDAQ	PRGS	Tue, Nov 21, 2017	42.36	42.49	42.03	42.25
6422	NASDAQ	PRGS	Mon, Nov 20, 2017	41.91	42.35	41.82	42.27
6421	NASDAQ	PRGS	Fri, Nov 17, 2017	41.29	41.92	41.16	41.90
6420	NASDAQ	PRGS	Thu, Nov 16, 2017	40.91	41.41	40.61	41.41
6419	NASDAQ	PRGS	Wed, Nov 15, 2017	41.53	41.73	40.59	40.80
6418	NASDAQ	PRGS	Tue, Nov 14, 2017	42.00	42.29	41.74	41.76
6417	NASDAQ	PRGS	Mon, Nov 13, 2017	41.90	42.29	41.58	42.21
6416	NASDAQ	PRGS	Fri, Nov 10, 2017	41.77	42.36	41.77	42.15
6415	NASDAQ	PRGS	Thu, Nov 9, 2017	41.69	41.99	41.46	41.94
6414	NASDAQ	PRGS	Wed, Nov 8, 2017	41.76	42.09	41.42	42.00
6413	NASDAQ	PRGS	Tue, Nov 7, 2017	42.26	42.34	41.78	41.91
6412	NASDAQ	PRGS	Mon, Nov 6, 2017	42.14	42.40	41.78	42.18
6411	NASDAQ	PRGS	Fri, Nov 3, 2017	42.25	42.50	41.97	42.10
6410	NASDAQ	PRGS	Thu, Nov 2, 2017	41.94	42.55	41.75	42.40
6409	NASDAQ	PRGS	Wed, Nov 1, 2017	42.51	42.51	41.65	42.03
6408	NASDAQ	PRGS	Tue, Oct 31, 2017	41.87	42.44	41.85	42.33
6407	NASDAQ	PRGS	Mon, Oct 30, 2017	42.49	42.62	41.52	41.75
6406	NASDAQ	PRGS	Fri, Oct 27, 2017	42.80	42.97	42.18	42.54
6405	NASDAQ	PRGS	Thu, Oct 26, 2017	42.55	42.91	42.50	42.65
6404	NASDAQ	PRGS	Wed, Oct 25, 2017	42.36	42.83	41.97	42.41
6403	NASDAQ	PRGS	Tue, Oct 24, 2017	42.38	42.47	42.11	42.37
6402	NASDAQ	PRGS	Mon, Oct 23, 2017	42.15	42.45	42.15	42.35
6401	NASDAQ	PRGS	Fri, Oct 20, 2017	42.10	42.51	42.01	42.14
6400	NASDAQ	PRGS	Thu, Oct 19, 2017	41.31	41.82	41.31	41.73
6399	NASDAQ	PRGS	Wed, Oct 18, 2017	41.33	41.63	41.12	41.55
6398	NASDAQ	PRGS	Tue, Oct 17, 2017	41.11	41.49	40.89	41.08
6397	NASDAQ	PRGS	Mon, Oct 16, 2017	40.82	41.20	40.82	41.04
6396	NASDAQ	PRGS	Fri, Oct 13, 2017	40.96	40.96	40.54	40.74
6395	NASDAQ	PRGS	Thu, Oct 12, 2017	41.10	41.21	40.75	40.80
6394	NASDAQ	PRGS	Wed, Oct 11, 2017	40.41	41.18	40.36	41.11
6393	NASDAQ	PRGS	Tue, Oct 10, 2017	40.33	40.87	40.29	40.41
6392	NASDAQ	PRGS	Mon, Oct 9, 2017	40.04	40.28	39.98	40.16
6391	NASDAQ	PRGS	Fri, Oct 6, 2017	39.73	40.20	39.67	40.03
6390	NASDAQ	PRGS	Thu, Oct 5, 2017	39.83	39.92	39.48	39.75
6389	NASDAQ	PRGS	Wed, Oct 4, 2017	39.36	39.99	38.98	39.78
6388	NASDAQ	PRGS	Tue, Oct 3, 2017	38.75	39.38	38.18	39.30
6387	NASDAQ	PRGS	Mon, Oct 2, 2017	38.30	38.95	38.27	38.77
6386	NASDAQ	PRGS	Fri, Sep 29, 2017	37.80	38.40	37.77	38.17
6385	NASDAQ	PRGS	Thu, Sep 28, 2017	37.51	38.40	36.56	37.69
6384	NASDAQ	PRGS	Wed, Sep 27, 2017	37.84	38.00	37.48	37.94
6383	NASDAQ	PRGS	Tue, Sep 26, 2017	37.50	37.63	37.29	37.51
6382	NASDAQ	PRGS	Mon, Sep 25, 2017	37.14	37.41	36.86	37.29
6381	NASDAQ	PRGS	Fri, Sep 22, 2017	37.14	37.45	37.00	37.29
6380	NASDAQ	PRGS	Thu, Sep 21, 2017	37.55	37.55	37.02	37.05
6379	NASDAQ	PRGS	Wed, Sep 20, 2017	37.79	37.79	37.32	37.50
6378	NASDAQ	PRGS	Tue, Sep 19, 2017	37.69	37.92	37.38	37.71
6377	NASDAQ	PRGS	Mon, Sep 18, 2017	37.37	37.70	37.33	37.49
6376	NASDAQ	PRGS	Fri, Sep 15, 2017	37.15	38.51	37.14	37.31
6375	NASDAQ	PRGS	Thu, Sep 14, 2017	36.19	37.06	36.06	36.96
6374	NASDAQ	PRGS	Wed, Sep 13, 2017	36.44	36.94	36.15	36.23
6373	NASDAQ	PRGS	Tue, Sep 12, 2017	35.00	36.54	34.50	36.38
6372	NASDAQ	PRGS	Mon, Sep 11, 2017	33.81	34.63	33.81	34.41
6371	NASDAQ	PRGS	Fri, Sep 8, 2017	33.40	33.75	33.28	33.70
6370	NASDAQ	PRGS	Thu, Sep 7, 2017	33.49	33.85	33.26	33.42
6369	NASDAQ	PRGS	Wed, Sep 6, 2017	33.67	33.84	33.44	33.46
6368	NASDAQ	PRGS	Tue, Sep 5, 2017	33.39	33.66	33.24	33.60
6367	NASDAQ	PRGS	Fri, Sep 1, 2017	33.59	33.70	33.23	33.46
6366	NASDAQ	PRGS	Thu, Aug 31, 2017	33.19	33.58	33.19	33.58
6365	NASDAQ	PRGS	Wed, Aug 30, 2017	32.98	33.23	32.92	33.08
6364	NASDAQ	PRGS	Tue, Aug 29, 2017	33.03	33.28	32.79	33.02
6363	NASDAQ	PRGS	Mon, Aug 28, 2017	33.12	33.35	33.05	33.28
6362	NASDAQ	PRGS	Fri, Aug 25, 2017	33.37	33.89	33.09	33.10
6361	NASDAQ	PRGS	Thu, Aug 24, 2017	33.22	33.40	32.98	33.23
6360	NASDAQ	PRGS	Wed, Aug 23, 2017	33.08	33.49	33.08	33.15
6359	NASDAQ	PRGS	Tue, Aug 22, 2017	32.81	33.29	32.80	33.28
6358	NASDAQ	PRGS	Mon, Aug 21, 2017	32.54	32.76	32.45	32.68
6357	NASDAQ	PRGS	Fri, Aug 18, 2017	32.30	32.93	32.26	32.52
6356	NASDAQ	PRGS	Thu, Aug 17, 2017	32.52	32.85	32.41	32.47
6355	NASDAQ	PRGS	Wed, Aug 16, 2017	32.58	32.93	32.53	32.61
6354	NASDAQ	PRGS	Tue, Aug 15, 2017	32.63	32.85	32.45	32.51
6353	NASDAQ	PRGS	Mon, Aug 14, 2017	32.48	32.66	32.21	32.55
6352	NASDAQ	PRGS	Fri, Aug 11, 2017	31.44	32.27	31.39	32.23
6351	NASDAQ	PRGS	Thu, Aug 10, 2017	31.67	31.86	31.32	31.42
6350	NASDAQ	PRGS	Wed, Aug 9, 2017	31.47	31.90	31.17	31.89
6349	NASDAQ	PRGS	Tue, Aug 8, 2017	31.76	32.13	31.54	31.58
6348	NASDAQ	PRGS	Mon, Aug 7, 2017	31.50	31.82	31.37	31.81
6347	NASDAQ	PRGS	Fri, Aug 4, 2017	31.34	31.58	31.26	31.45
6346	NASDAQ	PRGS	Thu, Aug 3, 2017	31.58	31.92	31.26	31.31
6345	NASDAQ	PRGS	Wed, Aug 2, 2017	31.94	32.07	31.25	31.46
6344	NASDAQ	PRGS	Tue, Aug 1, 2017	32.11	32.11	31.73	31.92
6343	NASDAQ	PRGS	Mon, Jul 31, 2017	32.20	32.38	31.72	32.01
6342	NASDAQ	PRGS	Fri, Jul 28, 2017	32.02	32.19	31.86	32.14
6341	NASDAQ	PRGS	Thu, Jul 27, 2017	32.35	32.53	31.98	32.11
6340	NASDAQ	PRGS	Wed, Jul 26, 2017	32.16	32.37	32.09	32.33
6339	NASDAQ	PRGS	Tue, Jul 25, 2017	31.75	32.21	31.73	32.13
6338	NASDAQ	PRGS	Mon, Jul 24, 2017	31.73	31.81	31.55	31.70
6337	NASDAQ	PRGS	Fri, Jul 21, 2017	32.19	32.19	31.66	31.78
6336	NASDAQ	PRGS	Thu, Jul 20, 2017	32.09	32.27	31.97	32.05
6335	NASDAQ	PRGS	Wed, Jul 19, 2017	31.50	32.10	31.44	32.09
6334	NASDAQ	PRGS	Tue, Jul 18, 2017	31.46	31.66	31.42	31.46
6333	NASDAQ	PRGS	Mon, Jul 17, 2017	31.67	31.95	31.57	31.59
6332	NASDAQ	PRGS	Fri, Jul 14, 2017	31.58	31.92	31.41	31.69
6331	NASDAQ	PRGS	Thu, Jul 13, 2017	31.81	31.89	31.40	31.49
6330	NASDAQ	PRGS	Wed, Jul 12, 2017	31.69	32.15	31.69	31.73
6329	NASDAQ	PRGS	Tue, Jul 11, 2017	31.87	31.96	31.42	31.46
6328	NASDAQ	PRGS	Mon, Jul 10, 2017	31.63	32.01	31.50	31.80
6327	NASDAQ	PRGS	Fri, Jul 7, 2017	31.02	31.80	30.77	31.56
6326	NASDAQ	PRGS	Thu, Jul 6, 2017	31.04	31.41	30.91	30.97
6325	NASDAQ	PRGS	Wed, Jul 5, 2017	30.96	31.44	30.79	31.20
6324	NASDAQ	PRGS	Mon, Jul 3, 2017	31.00	31.06	30.52	30.90
6323	NASDAQ	PRGS	Fri, Jun 30, 2017	30.76	31.16	30.65	30.89
6322	NASDAQ	PRGS	Thu, Jun 29, 2017	31.77	31.81	30.12	30.64
6321	NASDAQ	PRGS	Wed, Jun 28, 2017	30.26	30.85	30.00	30.82
6320	NASDAQ	PRGS	Tue, Jun 27, 2017	30.17	30.37	29.98	30.08
6319	NASDAQ	PRGS	Mon, Jun 26, 2017	30.43	30.59	30.01	30.24
6318	NASDAQ	PRGS	Fri, Jun 23, 2017	29.81	30.40	29.65	30.29
6317	NASDAQ	PRGS	Thu, Jun 22, 2017	29.32	29.91	29.23	29.79
6316	NASDAQ	PRGS	Wed, Jun 21, 2017	29.29	29.66	29.16	29.34
6315	NASDAQ	PRGS	Tue, Jun 20, 2017	29.56	29.84	29.19	29.21
6314	NASDAQ	PRGS	Mon, Jun 19, 2017	29.35	29.72	29.33	29.56
6313	NASDAQ	PRGS	Fri, Jun 16, 2017	28.98	29.25	28.72	29.24
6312	NASDAQ	PRGS	Thu, Jun 15, 2017	28.92	29.13	28.79	29.13
6311	NASDAQ	PRGS	Wed, Jun 14, 2017	29.49	29.60	29.08	29.26
6310	NASDAQ	PRGS	Tue, Jun 13, 2017	29.25	29.64	29.14	29.52
6309	NASDAQ	PRGS	Mon, Jun 12, 2017	29.11	29.26	28.63	29.14
6308	NASDAQ	PRGS	Fri, Jun 9, 2017	29.73	29.74	28.93	29.19
6307	NASDAQ	PRGS	Thu, Jun 8, 2017	29.40	29.68	29.23	29.62
6306	NASDAQ	PRGS	Wed, Jun 7, 2017	29.43	29.71	29.09	29.26
6305	NASDAQ	PRGS	Tue, Jun 6, 2017	29.49	29.59	29.26	29.38
6304	NASDAQ	PRGS	Mon, Jun 5, 2017	29.66	29.88	29.61	29.63
6303	NASDAQ	PRGS	Fri, Jun 2, 2017	29.47	29.90	29.46	29.70
6302	NASDAQ	PRGS	Thu, Jun 1, 2017	29.35	29.71	28.99	29.47
6301	NASDAQ	PRGS	Wed, May 31, 2017	29.47	29.55	29.09	29.20
6300	NASDAQ	PRGS	Tue, May 30, 2017	29.00	29.42	28.99	29.38
6299	NASDAQ	PRGS	Fri, May 26, 2017	29.25	29.38	29.14	29.20
6298	NASDAQ	PRGS	Thu, May 25, 2017	29.32	29.44	29.23	29.30
6297	NASDAQ	PRGS	Wed, May 24, 2017	29.20	29.41	29.05	29.18
6296	NASDAQ	PRGS	Tue, May 23, 2017	29.18	29.34	28.95	29.17
6295	NASDAQ	PRGS	Mon, May 22, 2017	29.00	29.16	28.92	29.13
6294	NASDAQ	PRGS	Fri, May 19, 2017	29.19	29.44	28.92	28.97
6293	NASDAQ	PRGS	Thu, May 18, 2017	28.98	29.40	28.98	29.13
6292	NASDAQ	PRGS	Wed, May 17, 2017	29.52	29.58	28.90	29.07
6291	NASDAQ	PRGS	Tue, May 16, 2017	29.91	30.09	29.64	29.96
6290	NASDAQ	PRGS	Mon, May 15, 2017	29.59	29.94	29.55	29.89
6289	NASDAQ	PRGS	Fri, May 12, 2017	29.69	29.74	29.37	29.45
6288	NASDAQ	PRGS	Thu, May 11, 2017	30.17	30.20	29.73	29.74
6287	NASDAQ	PRGS	Wed, May 10, 2017	29.96	30.25	29.80	30.20
6286	NASDAQ	PRGS	Tue, May 9, 2017	30.11	30.11	29.86	30.04
6285	NASDAQ	PRGS	Mon, May 8, 2017	29.93	30.19	29.87	30.08
6284	NASDAQ	PRGS	Fri, May 5, 2017	29.91	30.05	29.63	30.02
6283	NASDAQ	PRGS	Thu, May 4, 2017	29.92	30.08	29.74	29.79
6282	NASDAQ	PRGS	Wed, May 3, 2017	29.70	29.86	29.67	29.77
6281	NASDAQ	PRGS	Tue, May 2, 2017	29.85	29.90	29.70	29.82
6280	NASDAQ	PRGS	Mon, May 1, 2017	29.85	30.00	29.66	29.83
6279	NASDAQ	PRGS	Fri, Apr 28, 2017	29.83	29.83	29.50	29.72
6278	NASDAQ	PRGS	Thu, Apr 27, 2017	30.09	30.18	29.89	29.90
6277	NASDAQ	PRGS	Wed, Apr 26, 2017	29.90	30.20	29.68	30.08
6276	NASDAQ	PRGS	Tue, Apr 25, 2017	29.78	30.05	29.66	29.95
6275	NASDAQ	PRGS	Mon, Apr 24, 2017	29.76	29.84	29.53	29.73
6274	NASDAQ	PRGS	Fri, Apr 21, 2017	29.57	29.69	29.45	29.49
6273	NASDAQ	PRGS	Thu, Apr 20, 2017	29.66	29.67	29.48	29.57
6272	NASDAQ	PRGS	Wed, Apr 19, 2017	29.44	29.74	29.40	29.50
6271	NASDAQ	PRGS	Tue, Apr 18, 2017	29.51	29.72	29.26	29.42
6270	NASDAQ	PRGS	Mon, Apr 17, 2017	29.16	29.50	28.98	29.50
6269	NASDAQ	PRGS	Thu, Apr 13, 2017	29.32	29.46	29.08	29.09
6268	NASDAQ	PRGS	Wed, Apr 12, 2017	29.75	29.85	29.33	29.37
6267	NASDAQ	PRGS	Tue, Apr 11, 2017	29.56	29.82	29.50	29.79
6266	NASDAQ	PRGS	Mon, Apr 10, 2017	29.69	29.92	29.58	29.61
6265	NASDAQ	PRGS	Fri, Apr 7, 2017	29.61	29.87	29.54	29.69
6264	NASDAQ	PRGS	Thu, Apr 6, 2017	29.27	29.82	29.14	29.73
6263	NASDAQ	PRGS	Wed, Apr 5, 2017	29.25	29.64	29.18	29.22
6262	NASDAQ	PRGS	Tue, Apr 4, 2017	29.00	29.46	28.88	29.13
6261	NASDAQ	PRGS	Mon, Apr 3, 2017	29.12	29.56	28.96	29.15
6260	NASDAQ	PRGS	Fri, Mar 31, 2017	29.25	29.34	28.89	29.05
6259	NASDAQ	PRGS	Thu, Mar 30, 2017	30.22	30.70	29.14	29.35
6258	NASDAQ	PRGS	Wed, Mar 29, 2017	28.23	28.68	28.23	28.67
6257	NASDAQ	PRGS	Tue, Mar 28, 2017	28.14	28.36	28.02	28.30
6256	NASDAQ	PRGS	Mon, Mar 27, 2017	27.70	28.30	27.47	28.19
6255	NASDAQ	PRGS	Fri, Mar 24, 2017	28.29	28.30	27.97	28.03
6254	NASDAQ	PRGS	Thu, Mar 23, 2017	27.87	28.27	27.82	28.15
6253	NASDAQ	PRGS	Wed, Mar 22, 2017	27.76	27.99	27.46	27.88
6252	NASDAQ	PRGS	Tue, Mar 21, 2017	28.59	28.59	27.72	27.80
6251	NASDAQ	PRGS	Mon, Mar 20, 2017	28.94	28.94	28.35	28.50
6250	NASDAQ	PRGS	Fri, Mar 17, 2017	28.99	29.05	28.76	28.91
6249	NASDAQ	PRGS	Thu, Mar 16, 2017	29.20	29.41	29.05	29.10
6248	NASDAQ	PRGS	Wed, Mar 15, 2017	29.16	29.27	28.82	29.01
6247	NASDAQ	PRGS	Tue, Mar 14, 2017	29.05	29.07	28.71	28.96
6246	NASDAQ	PRGS	Mon, Mar 13, 2017	29.06	29.25	29.01	29.18
6245	NASDAQ	PRGS	Fri, Mar 10, 2017	29.06	29.17	28.85	29.12
6244	NASDAQ	PRGS	Thu, Mar 9, 2017	29.00	29.09	28.82	28.90
6243	NASDAQ	PRGS	Wed, Mar 8, 2017	29.02	29.20	28.89	28.92
6242	NASDAQ	PRGS	Tue, Mar 7, 2017	28.50	29.06	28.50	28.89
6241	NASDAQ	PRGS	Mon, Mar 6, 2017	28.65	28.91	28.44	28.54
6240	NASDAQ	PRGS	Fri, Mar 3, 2017	29.06	29.06	28.58	28.77
6239	NASDAQ	PRGS	Thu, Mar 2, 2017	29.19	29.36	28.96	29.03
6238	NASDAQ	PRGS	Wed, Mar 1, 2017	28.98	29.32	28.70	29.21
6237	NASDAQ	PRGS	Tue, Feb 28, 2017	29.13	29.13	28.67	28.68
6236	NASDAQ	PRGS	Mon, Feb 27, 2017	28.77	29.31	28.70	29.12
6235	NASDAQ	PRGS	Fri, Feb 24, 2017	28.92	29.00	28.79	28.98
6234	NASDAQ	PRGS	Thu, Feb 23, 2017	29.12	29.36	28.87	28.98
6233	NASDAQ	PRGS	Wed, Feb 22, 2017	29.45	29.45	28.98	28.99
6232	NASDAQ	PRGS	Tue, Feb 21, 2017	29.38	29.50	29.13	29.42
6231	NASDAQ	PRGS	Fri, Feb 17, 2017	29.17	29.52	29.00	29.25
6230	NASDAQ	PRGS	Thu, Feb 16, 2017	28.92	29.26	28.88	29.13
6229	NASDAQ	PRGS	Wed, Feb 15, 2017	28.63	29.03	28.62	28.86
6228	NASDAQ	PRGS	Tue, Feb 14, 2017	28.74	29.06	28.27	28.75
6227	NASDAQ	PRGS	Mon, Feb 13, 2017	29.03	29.24	28.88	28.91
6226	NASDAQ	PRGS	Fri, Feb 10, 2017	28.83	28.96	28.56	28.81
6225	NASDAQ	PRGS	Thu, Feb 9, 2017	28.21	28.67	28.21	28.61
6224	NASDAQ	PRGS	Wed, Feb 8, 2017	27.87	28.20	27.66	28.17
6223	NASDAQ	PRGS	Tue, Feb 7, 2017	28.09	28.22	27.85	27.92
6222	NASDAQ	PRGS	Mon, Feb 6, 2017	27.90	28.07	27.76	27.98
6221	NASDAQ	PRGS	Fri, Feb 3, 2017	27.95	28.06	27.84	27.90
6220	NASDAQ	PRGS	Thu, Feb 2, 2017	27.76	27.77	27.44	27.69
6219	NASDAQ	PRGS	Wed, Feb 1, 2017	28.22	28.24	27.58	27.78
6218	NASDAQ	PRGS	Tue, Jan 31, 2017	27.87	28.13	27.75	28.02
6217	NASDAQ	PRGS	Mon, Jan 30, 2017	28.20	28.33	27.82	27.91
6216	NASDAQ	PRGS	Fri, Jan 27, 2017	28.56	28.60	28.37	28.45
6215	NASDAQ	PRGS	Thu, Jan 26, 2017	28.88	28.88	28.51	28.56
6214	NASDAQ	PRGS	Wed, Jan 25, 2017	29.05	29.17	28.63	28.88
6213	NASDAQ	PRGS	Tue, Jan 24, 2017	28.52	28.96	28.42	28.75
6212	NASDAQ	PRGS	Mon, Jan 23, 2017	28.17	28.76	28.17	28.48
6211	NASDAQ	PRGS	Fri, Jan 20, 2017	28.02	28.29	28.01	28.18
6210	NASDAQ	PRGS	Thu, Jan 19, 2017	28.10	28.29	27.82	28.02
6209	NASDAQ	PRGS	Wed, Jan 18, 2017	27.63	28.37	27.59	28.07
6208	NASDAQ	PRGS	Tue, Jan 17, 2017	29.46	30.28	27.16	27.63
6207	NASDAQ	PRGS	Fri, Jan 13, 2017	31.68	32.41	31.68	32.25
6206	NASDAQ	PRGS	Thu, Jan 12, 2017	31.64	31.69	31.07	31.67
6205	NASDAQ	PRGS	Wed, Jan 11, 2017	31.36	31.92	31.36	31.73
6204	NASDAQ	PRGS	Tue, Jan 10, 2017	31.30	31.47	31.24	31.32
6203	NASDAQ	PRGS	Mon, Jan 9, 2017	31.30	31.72	31.17	31.29
6202	NASDAQ	PRGS	Fri, Jan 6, 2017	31.69	31.71	31.43	31.53
6201	NASDAQ	PRGS	Thu, Jan 5, 2017	32.14	32.32	31.46	31.68
6200	NASDAQ	PRGS	Wed, Jan 4, 2017	31.95	32.32	31.81	32.14
6199	NASDAQ	PRGS	Tue, Jan 3, 2017	32.00	32.40	31.78	32.05
6198	NASDAQ	PRGS	Fri, Dec 30, 2016	32.30	32.34	31.62	31.93
6197	NASDAQ	PRGS	Thu, Dec 29, 2016	32.26	32.47	32.08	32.28
6196	NASDAQ	PRGS	Wed, Dec 28, 2016	32.45	32.45	32.01	32.13
6195	NASDAQ	PRGS	Tue, Dec 27, 2016	32.13	32.44	31.87	32.39
6194	NASDAQ	PRGS	Fri, Dec 23, 2016	31.91	32.17	31.77	32.15
6193	NASDAQ	PRGS	Thu, Dec 22, 2016	32.26	32.45	31.69	31.97
6192	NASDAQ	PRGS	Wed, Dec 21, 2016	32.00	32.41	31.84	32.30
6191	NASDAQ	PRGS	Tue, Dec 20, 2016	31.98	32.16	31.63	32.12
6190	NASDAQ	PRGS	Mon, Dec 19, 2016	31.42	31.88	31.04	31.82
6189	NASDAQ	PRGS	Fri, Dec 16, 2016	31.53	31.53	31.19	31.53
6188	NASDAQ	PRGS	Thu, Dec 15, 2016	31.45	31.78	31.13	31.38
6187	NASDAQ	PRGS	Wed, Dec 14, 2016	31.38	31.78	31.02	31.37
6186	NASDAQ	PRGS	Tue, Dec 13, 2016	31.50	31.92	31.07	31.38
6185	NASDAQ	PRGS	Mon, Dec 12, 2016	31.25	31.52	30.79	31.40
6184	NASDAQ	PRGS	Fri, Dec 9, 2016	31.32	31.61	31.25	31.57
6183	NASDAQ	PRGS	Thu, Dec 8, 2016	30.50	31.31	30.25	31.29
6182	NASDAQ	PRGS	Wed, Dec 7, 2016	29.84	30.51	29.70	30.44
6181	NASDAQ	PRGS	Tue, Dec 6, 2016	29.85	30.05	29.41	30.00
6180	NASDAQ	PRGS	Mon, Dec 5, 2016	29.04	29.72	29.04	29.67
6179	NASDAQ	PRGS	Fri, Dec 2, 2016	29.31	29.37	28.58	28.76
6178	NASDAQ	PRGS	Thu, Dec 1, 2016	29.74	30.02	29.18	29.33
6177	NASDAQ	PRGS	Wed, Nov 30, 2016	30.02	30.05	29.47	29.57
6176	NASDAQ	PRGS	Tue, Nov 29, 2016	29.69	30.12	29.63	29.86
6175	NASDAQ	PRGS	Mon, Nov 28, 2016	29.33	30.02	29.33	29.75
6174	NASDAQ	PRGS	Fri, Nov 25, 2016	29.63	29.96	29.34	29.78
6173	NASDAQ	PRGS	Wed, Nov 23, 2016	30.08	30.14	29.62	29.78
6172	NASDAQ	PRGS	Tue, Nov 22, 2016	29.94	30.24	27.66	30.23
6171	NASDAQ	PRGS	Mon, Nov 21, 2016	29.82	29.90	29.32	29.89
6170	NASDAQ	PRGS	Fri, Nov 18, 2016	29.79	29.79	29.35	29.78
6169	NASDAQ	PRGS	Thu, Nov 17, 2016	29.50	29.76	29.44	29.68
6168	NASDAQ	PRGS	Wed, Nov 16, 2016	28.87	29.56	28.56	29.53
6167	NASDAQ	PRGS	Tue, Nov 15, 2016	28.82	28.99	27.61	28.93
6166	NASDAQ	PRGS	Mon, Nov 14, 2016	29.30	29.46	28.23	28.78
6165	NASDAQ	PRGS	Fri, Nov 11, 2016	27.68	29.13	27.58	29.00
6164	NASDAQ	PRGS	Thu, Nov 10, 2016	28.16	28.30	27.44	27.62
6163	NASDAQ	PRGS	Wed, Nov 9, 2016	26.77	27.87	26.48	27.83
6162	NASDAQ	PRGS	Tue, Nov 8, 2016	27.05	27.35	26.98	27.05
6161	NASDAQ	PRGS	Mon, Nov 7, 2016	26.94	27.16	26.89	27.06
6160	NASDAQ	PRGS	Fri, Nov 4, 2016	26.32	26.69	26.23	26.36
6159	NASDAQ	PRGS	Thu, Nov 3, 2016	26.32	26.52	26.23	26.30
6158	NASDAQ	PRGS	Wed, Nov 2, 2016	26.58	26.82	26.26	26.26
6157	NASDAQ	PRGS	Tue, Nov 1, 2016	26.95	26.97	26.50	26.57
6156	NASDAQ	PRGS	Mon, Oct 31, 2016	26.71	26.93	26.45	26.91
6155	NASDAQ	PRGS	Fri, Oct 28, 2016	26.64	27.03	26.58	26.69
6154	NASDAQ	PRGS	Thu, Oct 27, 2016	26.90	27.02	26.54	26.60
6153	NASDAQ	PRGS	Wed, Oct 26, 2016	27.23	27.39	26.72	26.74
6152	NASDAQ	PRGS	Tue, Oct 25, 2016	27.36	27.47	27.22	27.34
6151	NASDAQ	PRGS	Mon, Oct 24, 2016	27.30	27.43	27.13	27.35
6150	NASDAQ	PRGS	Fri, Oct 21, 2016	26.80	27.18	26.71	27.09
6149	NASDAQ	PRGS	Thu, Oct 20, 2016	27.30	27.30	26.71	26.98
6148	NASDAQ	PRGS	Wed, Oct 19, 2016	27.04	27.41	26.99	27.33
6147	NASDAQ	PRGS	Tue, Oct 18, 2016	27.43	27.43	26.96	26.96
6146	NASDAQ	PRGS	Mon, Oct 17, 2016	27.06	27.27	26.74	27.11
6145	NASDAQ	PRGS	Fri, Oct 14, 2016	27.14	27.39	27.03	27.09
6144	NASDAQ	PRGS	Thu, Oct 13, 2016	27.27	27.27	26.98	27.02
6143	NASDAQ	PRGS	Wed, Oct 12, 2016	27.31	27.60	27.15	27.44
6142	NASDAQ	PRGS	Tue, Oct 11, 2016	27.68	27.68	27.14	27.37
6141	NASDAQ	PRGS	Mon, Oct 10, 2016	27.44	27.77	27.44	27.70
6140	NASDAQ	PRGS	Fri, Oct 7, 2016	27.90	27.90	27.25	27.33
6139	NASDAQ	PRGS	Thu, Oct 6, 2016	27.79	27.99	27.17	27.85
6138	NASDAQ	PRGS	Wed, Oct 5, 2016	27.98	28.03	27.69	27.90
6137	NASDAQ	PRGS	Tue, Oct 4, 2016	27.54	28.14	27.45	27.95
6136	NASDAQ	PRGS	Mon, Oct 3, 2016	27.24	27.62	27.10	27.53
6135	NASDAQ	PRGS	Fri, Sep 30, 2016	27.42	27.43	26.96	27.20
6134	NASDAQ	PRGS	Thu, Sep 29, 2016	25.55	27.57	25.55	27.21
6133	NASDAQ	PRGS	Wed, Sep 28, 2016	27.96	28.49	27.92	28.40
6132	NASDAQ	PRGS	Tue, Sep 27, 2016	27.85	28.04	27.70	27.95
6131	NASDAQ	PRGS	Mon, Sep 26, 2016	27.94	28.01	27.73	27.75
6130	NASDAQ	PRGS	Fri, Sep 23, 2016	28.16	28.24	27.80	28.15
6129	NASDAQ	PRGS	Thu, Sep 22, 2016	27.75	28.19	27.65	28.15
6128	NASDAQ	PRGS	Wed, Sep 21, 2016	27.38	27.54	27.06	27.52
6127	NASDAQ	PRGS	Tue, Sep 20, 2016	27.31	27.61	27.22	27.23
6126	NASDAQ	PRGS	Mon, Sep 19, 2016	27.23	27.49	27.12	27.25
6125	NASDAQ	PRGS	Fri, Sep 16, 2016	27.45	27.50	27.01	27.02
6124	NASDAQ	PRGS	Thu, Sep 15, 2016	27.13	27.67	26.99	27.48
6123	NASDAQ	PRGS	Wed, Sep 14, 2016	27.66	28.01	27.14	27.20
6122	NASDAQ	PRGS	Tue, Sep 13, 2016	28.42	29.02	27.61	27.69
6121	NASDAQ	PRGS	Mon, Sep 12, 2016	28.17	28.91	28.17	28.85
6120	NASDAQ	PRGS	Fri, Sep 9, 2016	29.22	29.22	28.36	28.36
6119	NASDAQ	PRGS	Thu, Sep 8, 2016	29.73	29.73	29.30	29.45
6118	NASDAQ	PRGS	Wed, Sep 7, 2016	29.55	29.79	29.47	29.78
6117	NASDAQ	PRGS	Tue, Sep 6, 2016	29.59	29.61	29.24	29.51
6116	NASDAQ	PRGS	Fri, Sep 2, 2016	29.39	29.65	29.09	29.60
6115	NASDAQ	PRGS	Thu, Sep 1, 2016	29.01	29.35	28.79	29.34
6114	NASDAQ	PRGS	Wed, Aug 31, 2016	28.92	29.12	28.32	29.01
6113	NASDAQ	PRGS	Tue, Aug 30, 2016	29.06	29.24	28.63	28.96
6112	NASDAQ	PRGS	Mon, Aug 29, 2016	29.02	29.19	28.48	29.06
6111	NASDAQ	PRGS	Fri, Aug 26, 2016	29.08	29.13	28.63	29.01
6110	NASDAQ	PRGS	Thu, Aug 25, 2016	28.57	29.11	28.57	28.88
6109	NASDAQ	PRGS	Wed, Aug 24, 2016	28.79	28.83	28.50	28.62
6108	NASDAQ	PRGS	Tue, Aug 23, 2016	28.75	28.90	28.62	28.83
6107	NASDAQ	PRGS	Mon, Aug 22, 2016	28.81	28.81	28.08	28.70
6106	NASDAQ	PRGS	Fri, Aug 19, 2016	29.01	29.21	28.67	28.90
6105	NASDAQ	PRGS	Thu, Aug 18, 2016	28.57	29.10	28.52	29.09
6104	NASDAQ	PRGS	Wed, Aug 17, 2016	28.67	28.83	28.07	28.60
6103	NASDAQ	PRGS	Tue, Aug 16, 2016	29.03	29.03	28.49	28.71
6102	NASDAQ	PRGS	Mon, Aug 15, 2016	28.64	29.18	28.64	29.06
6101	NASDAQ	PRGS	Fri, Aug 12, 2016	28.69	28.74	28.56	28.65
6100	NASDAQ	PRGS	Thu, Aug 11, 2016	28.91	29.09	28.69	28.73
6099	NASDAQ	PRGS	Wed, Aug 10, 2016	28.77	28.95	28.60	28.88
6098	NASDAQ	PRGS	Tue, Aug 9, 2016	28.59	28.85	28.55	28.74
6097	NASDAQ	PRGS	Mon, Aug 8, 2016	29.16	29.16	28.55	28.59
6096	NASDAQ	PRGS	Fri, Aug 5, 2016	28.76	29.17	28.33	29.08
6095	NASDAQ	PRGS	Thu, Aug 4, 2016	28.75	28.88	28.42	28.65
6094	NASDAQ	PRGS	Wed, Aug 3, 2016	28.64	28.74	28.41	28.74
6093	NASDAQ	PRGS	Tue, Aug 2, 2016	28.89	28.91	28.48	28.67
6092	NASDAQ	PRGS	Mon, Aug 1, 2016	29.09	29.19	28.73	28.87
6091	NASDAQ	PRGS	Fri, Jul 29, 2016	29.09	29.41	28.85	29.06
6090	NASDAQ	PRGS	Thu, Jul 28, 2016	29.18	29.20	28.50	29.10
6089	NASDAQ	PRGS	Wed, Jul 27, 2016	29.24	29.24	28.90	29.19
6088	NASDAQ	PRGS	Tue, Jul 26, 2016	28.98	29.24	28.74	29.15
6087	NASDAQ	PRGS	Mon, Jul 25, 2016	28.99	29.29	28.86	29.01
6086	NASDAQ	PRGS	Fri, Jul 22, 2016	29.02	29.34	28.85	29.11
6085	NASDAQ	PRGS	Thu, Jul 21, 2016	28.91	29.24	28.87	28.98
6084	NASDAQ	PRGS	Wed, Jul 20, 2016	29.04	29.26	28.92	29.01
6083	NASDAQ	PRGS	Tue, Jul 19, 2016	28.83	29.19	28.70	28.84
6082	NASDAQ	PRGS	Mon, Jul 18, 2016	29.00	29.55	28.73	28.80
6081	NASDAQ	PRGS	Fri, Jul 15, 2016	29.10	29.34	28.59	28.97
6080	NASDAQ	PRGS	Thu, Jul 14, 2016	29.48	29.50	27.79	28.90
6079	NASDAQ	PRGS	Wed, Jul 13, 2016	29.70	29.80	28.92	29.18
6078	NASDAQ	PRGS	Tue, Jul 12, 2016	29.16	29.79	29.16	29.67
6077	NASDAQ	PRGS	Mon, Jul 11, 2016	28.82	29.10	28.46	29.03
6076	NASDAQ	PRGS	Fri, Jul 8, 2016	27.94	28.72	27.76	28.64
6075	NASDAQ	PRGS	Thu, Jul 7, 2016	27.85	28.10	27.51	27.77
6074	NASDAQ	PRGS	Wed, Jul 6, 2016	27.48	27.94	27.28	27.88
6073	NASDAQ	PRGS	Tue, Jul 5, 2016	27.43	27.98	27.24	27.67
6072	NASDAQ	PRGS	Fri, Jul 1, 2016	27.53	28.40	27.53	27.77
6071	NASDAQ	PRGS	Thu, Jun 30, 2016	27.00	27.64	26.03	27.46
6070	NASDAQ	PRGS	Wed, Jun 29, 2016	25.02	25.53	25.02	25.19
6069	NASDAQ	PRGS	Tue, Jun 28, 2016	24.49	24.96	24.44	24.76
6068	NASDAQ	PRGS	Mon, Jun 27, 2016	25.12	25.52	24.20	24.24
6067	NASDAQ	PRGS	Fri, Jun 24, 2016	25.50	26.02	25.32	25.34
6066	NASDAQ	PRGS	Thu, Jun 23, 2016	26.44	26.81	26.32	26.76
6065	NASDAQ	PRGS	Wed, Jun 22, 2016	26.50	26.72	26.22	26.23
6064	NASDAQ	PRGS	Tue, Jun 21, 2016	26.24	26.53	26.06	26.46
6063	NASDAQ	PRGS	Mon, Jun 20, 2016	26.10	26.41	25.99	26.20
6062	NASDAQ	PRGS	Fri, Jun 17, 2016	26.06	26.06	25.37	25.79
6061	NASDAQ	PRGS	Thu, Jun 16, 2016	25.58	26.01	25.39	25.98
6060	NASDAQ	PRGS	Wed, Jun 15, 2016	25.98	26.12	25.68	25.68
6059	NASDAQ	PRGS	Tue, Jun 14, 2016	25.91	26.08	25.69	25.89
6058	NASDAQ	PRGS	Mon, Jun 13, 2016	26.03	26.33	25.93	25.98
6057	NASDAQ	PRGS	Fri, Jun 10, 2016	26.37	26.50	25.99	26.10
6056	NASDAQ	PRGS	Thu, Jun 9, 2016	26.84	27.01	26.59	26.65
6055	NASDAQ	PRGS	Wed, Jun 8, 2016	26.86	27.10	26.09	26.94
6054	NASDAQ	PRGS	Tue, Jun 7, 2016	27.02	27.05	26.72	26.86
6053	NASDAQ	PRGS	Mon, Jun 6, 2016	26.76	27.16	26.62	27.08
6052	NASDAQ	PRGS	Fri, Jun 3, 2016	26.46	26.75	26.33	26.73
6051	NASDAQ	PRGS	Thu, Jun 2, 2016	26.54	26.75	26.40	26.64
6050	NASDAQ	PRGS	Wed, Jun 1, 2016	26.34	26.71	26.21	26.63
6049	NASDAQ	PRGS	Tue, May 31, 2016	26.42	26.55	26.17	26.33
6048	NASDAQ	PRGS	Fri, May 27, 2016	26.11	26.40	26.11	26.40
6047	NASDAQ	PRGS	Thu, May 26, 2016	26.11	26.25	25.99	26.11
6046	NASDAQ	PRGS	Wed, May 25, 2016	26.35	26.35	26.02	26.07
6045	NASDAQ	PRGS	Tue, May 24, 2016	25.51	26.33	25.51	26.29
6044	NASDAQ	PRGS	Mon, May 23, 2016	25.63	25.87	25.31	25.34
6043	NASDAQ	PRGS	Fri, May 20, 2016	25.35	25.75	25.20	25.69
6042	NASDAQ	PRGS	Thu, May 19, 2016	25.15	25.55	24.92	25.18
6041	NASDAQ	PRGS	Wed, May 18, 2016	24.69	25.42	24.59	25.23
6040	NASDAQ	PRGS	Tue, May 17, 2016	25.21	25.30	24.74	24.78
6039	NASDAQ	PRGS	Mon, May 16, 2016	25.18	25.48	25.07	25.24
6038	NASDAQ	PRGS	Fri, May 13, 2016	24.94	25.23	24.94	25.11
6037	NASDAQ	PRGS	Thu, May 12, 2016	25.05	25.29	24.93	25.03
6036	NASDAQ	PRGS	Wed, May 11, 2016	25.29	25.52	24.92	24.95
6035	NASDAQ	PRGS	Tue, May 10, 2016	24.86	25.39	24.86	25.36
6034	NASDAQ	PRGS	Mon, May 9, 2016	24.68	24.98	24.68	24.83
6033	NASDAQ	PRGS	Fri, May 6, 2016	24.36	24.69	23.98	24.68
6032	NASDAQ	PRGS	Thu, May 5, 2016	25.01	25.13	24.42	24.45
6031	NASDAQ	PRGS	Wed, May 4, 2016	24.96	25.06	24.63	24.88
6030	NASDAQ	PRGS	Tue, May 3, 2016	25.42	25.73	24.97	24.99
6029	NASDAQ	PRGS	Mon, May 2, 2016	25.51	25.75	25.51	25.64
6028	NASDAQ	PRGS	Fri, Apr 29, 2016	25.77	25.88	25.41	25.52
6027	NASDAQ	PRGS	Thu, Apr 28, 2016	26.05	26.20	25.70	25.76
6026	NASDAQ	PRGS	Wed, Apr 27, 2016	26.13	26.48	25.94	26.06
6025	NASDAQ	PRGS	Tue, Apr 26, 2016	26.02	26.44	25.89	26.29
6024	NASDAQ	PRGS	Mon, Apr 25, 2016	26.22	26.35	25.88	25.95
6023	NASDAQ	PRGS	Fri, Apr 22, 2016	26.18	26.35	25.10	26.32
6022	NASDAQ	PRGS	Thu, Apr 21, 2016	26.02	26.35	26.02	26.25
6021	NASDAQ	PRGS	Wed, Apr 20, 2016	26.02	26.24	25.89	25.91
6020	NASDAQ	PRGS	Tue, Apr 19, 2016	26.22	26.43	25.95	25.97
6019	NASDAQ	PRGS	Mon, Apr 18, 2016	25.60	26.31	25.60	26.28
6018	NASDAQ	PRGS	Fri, Apr 15, 2016	25.36	25.88	25.36	25.82
6017	NASDAQ	PRGS	Thu, Apr 14, 2016	25.30	25.68	25.30	25.41
6016	NASDAQ	PRGS	Wed, Apr 13, 2016	25.02	25.45	25.02	25.39
6015	NASDAQ	PRGS	Tue, Apr 12, 2016	24.90	25.31	24.79	24.95
6014	NASDAQ	PRGS	Mon, Apr 11, 2016	25.06	25.49	24.84	24.84
6013	NASDAQ	PRGS	Fri, Apr 8, 2016	25.07	25.32	24.96	24.99
6012	NASDAQ	PRGS	Thu, Apr 7, 2016	25.10	25.25	24.70	24.93
6011	NASDAQ	PRGS	Wed, Apr 6, 2016	25.04	25.31	24.99	25.28
6010	NASDAQ	PRGS	Tue, Apr 5, 2016	24.98	24.98	24.98	24.96
6009	NASDAQ	PRGS	Mon, Apr 4, 2016	24.98	25.17	24.87	24.98
6008	NASDAQ	PRGS	Fri, Apr 1, 2016	24.00	25.32	24.00	25.07
6007	NASDAQ	PRGS	Thu, Mar 31, 2016	22.57	24.40	22.57	25.59
6006	NASDAQ	PRGS	Wed, Mar 30, 2016	25.34	25.71	25.18	25.59
6005	NASDAQ	PRGS	Tue, Mar 29, 2016	24.25	25.32	24.25	24.34
6004	NASDAQ	PRGS	Mon, Mar 28, 2016	24.14	24.44	23.97	24.34
6003	NASDAQ	PRGS	Thu, Mar 24, 2016	23.95	23.95	23.95	24.14
6002	NASDAQ	PRGS	Wed, Mar 23, 2016	24.07	24.07	23.70	23.95
6001	NASDAQ	PRGS	Tue, Mar 22, 2016	24.29	24.45	24.10	24.12
6000	NASDAQ	PRGS	Mon, Mar 21, 2016	24.32	24.58	24.17	24.44
5999	NASDAQ	PRGS	Fri, Mar 18, 2016	24.51	24.62	24.24	24.39
5998	NASDAQ	PRGS	Thu, Mar 17, 2016	23.97	24.52	23.83	24.38
5997	NASDAQ	PRGS	Wed, Mar 16, 2016	24.02	24.15	23.95	24.00
5996	NASDAQ	PRGS	Tue, Mar 15, 2016	24.61	24.61	24.61	24.03
5995	NASDAQ	PRGS	Mon, Mar 14, 2016	24.63	24.82	24.28	24.61
5994	NASDAQ	PRGS	Fri, Mar 11, 2016	24.83	25.38	22.73	24.65
5993	NASDAQ	PRGS	Thu, Mar 10, 2016	25.13	25.34	24.46	25.07
5992	NASDAQ	PRGS	Wed, Mar 9, 2016	25.05	25.05	25.05	25.07
5991	NASDAQ	PRGS	Tue, Mar 8, 2016	25.25	25.37	25.00	25.39
5990	NASDAQ	PRGS	Mon, Mar 7, 2016	25.16	25.39	25.14	25.39
5989	NASDAQ	PRGS	Fri, Mar 4, 2016	25.25	25.25	25.25	25.26
5988	NASDAQ	PRGS	Thu, Mar 3, 2016	25.00	25.00	25.00	25.25
5987	NASDAQ	PRGS	Wed, Mar 2, 2016	25.40	25.64	24.94	25.45
5986	NASDAQ	PRGS	Tue, Mar 1, 2016	25.22	25.22	25.22	25.45
5985	NASDAQ	PRGS	Mon, Feb 29, 2016	25.22	25.64	25.18	25.22
5984	NASDAQ	PRGS	Fri, Feb 26, 2016	25.10	25.10	25.10	25.26
5983	NASDAQ	PRGS	Thu, Feb 25, 2016	24.74	25.11	24.52	25.10
5982	NASDAQ	PRGS	Wed, Feb 24, 2016	24.12	24.68	24.12	24.59
5981	NASDAQ	PRGS	Tue, Feb 23, 2016	24.22	24.55	24.18	24.36
5980	NASDAQ	PRGS	Mon, Feb 22, 2016	24.58	25.09	24.26	24.31
5979	NASDAQ	PRGS	Fri, Feb 19, 2016	24.16	24.69	23.80	24.54
5978	NASDAQ	PRGS	Thu, Feb 18, 2016	24.20	24.39	23.95	24.21
5977	NASDAQ	PRGS	Wed, Feb 17, 2016	23.67	24.23	23.67	24.13
5976	NASDAQ	PRGS	Tue, Feb 16, 2016	22.62	23.99	22.62	23.58
5975	NASDAQ	PRGS	Fri, Feb 12, 2016	22.51	22.63	22.03	22.46
5974	NASDAQ	PRGS	Thu, Feb 11, 2016	22.29	22.58	22.02	22.32
5973	NASDAQ	PRGS	Wed, Feb 10, 2016	22.40	23.11	22.40	22.64
5972	NASDAQ	PRGS	Tue, Feb 9, 2016	22.92	23.48	22.01	22.24
5971	NASDAQ	PRGS	Mon, Feb 8, 2016	23.44	26.00	22.68	23.21
5970	NASDAQ	PRGS	Fri, Feb 5, 2016	24.54	24.71	23.59	23.62
5969	NASDAQ	PRGS	Thu, Feb 4, 2016	24.90	25.15	24.47	24.65
5968	NASDAQ	PRGS	Wed, Feb 3, 2016	25.19	25.48	24.65	25.02
5967	NASDAQ	PRGS	Tue, Feb 2, 2016	25.80	25.80	24.89	24.98
5966	NASDAQ	PRGS	Mon, Feb 1, 2016	25.80	26.38	24.31	25.98
5965	NASDAQ	PRGS	Fri, Jan 29, 2016	24.99	25.92	24.99	25.89
5964	NASDAQ	PRGS	Thu, Jan 28, 2016	25.40	25.40	24.84	24.94
5963	NASDAQ	PRGS	Wed, Jan 27, 2016	25.83	25.83	25.12	25.20
5962	NASDAQ	PRGS	Tue, Jan 26, 2016	25.90	26.20	22.97	25.96
5961	NASDAQ	PRGS	Mon, Jan 25, 2016	26.43	26.60	25.81	25.86
5960	NASDAQ	PRGS	Fri, Jan 22, 2016	26.40	26.66	26.31	26.50
5959	NASDAQ	PRGS	Thu, Jan 21, 2016	25.86	26.56	25.81	26.20
5958	NASDAQ	PRGS	Wed, Jan 20, 2016	26.08	26.49	25.21	25.95
5957	NASDAQ	PRGS	Tue, Jan 19, 2016	26.04	27.11	25.94	26.80
5956	NASDAQ	PRGS	Fri, Jan 15, 2016	24.76	26.63	24.68	26.23
5955	NASDAQ	PRGS	Thu, Jan 14, 2016	23.42	27.07	23.42	25.01
5954	NASDAQ	PRGS	Wed, Jan 13, 2016	23.07	24.69	22.98	23.20
5953	NASDAQ	PRGS	Tue, Jan 12, 2016	23.53	23.65	22.52	22.60
5952	NASDAQ	PRGS	Mon, Jan 11, 2016	23.19	23.42	22.85	23.36
5951	NASDAQ	PRGS	Fri, Jan 8, 2016	23.81	23.93	23.15	23.19
5950	NASDAQ	PRGS	Thu, Jan 7, 2016	23.90	24.10	23.70	23.80
5949	NASDAQ	PRGS	Wed, Jan 6, 2016	23.76	24.06	23.75	24.00
5948	NASDAQ	PRGS	Tue, Jan 5, 2016	23.93	23.99	23.80	23.96
5947	NASDAQ	PRGS	Mon, Jan 4, 2016	23.63	23.98	23.50	23.93
5946	NASDAQ	PRGS	Thu, Dec 31, 2015	23.88	24.13	23.85	24.00
5945	NASDAQ	PRGS	Wed, Dec 30, 2015	24.02	24.20	23.89	23.95
5944	NASDAQ	PRGS	Tue, Dec 29, 2015	23.97	24.22	23.87	24.02
5943	NASDAQ	PRGS	Mon, Dec 28, 2015	23.74	23.85	23.45	23.85
5942	NASDAQ	PRGS	Thu, Dec 24, 2015	23.35	23.86	23.33	23.77
5941	NASDAQ	PRGS	Wed, Dec 23, 2015	23.31	23.50	23.16	23.35
5940	NASDAQ	PRGS	Tue, Dec 22, 2015	22.97	23.30	22.74	23.27
5939	NASDAQ	PRGS	Mon, Dec 21, 2015	23.07	23.15	22.50	22.90
5938	NASDAQ	PRGS	Fri, Dec 18, 2015	22.72	23.05	22.62	22.93
5937	NASDAQ	PRGS	Thu, Dec 17, 2015	23.14	23.18	22.55	22.85
5936	NASDAQ	PRGS	Wed, Dec 16, 2015	22.95	23.08	22.68	23.06
5935	NASDAQ	PRGS	Tue, Dec 15, 2015	22.84	23.04	22.75	22.77
5934	NASDAQ	PRGS	Mon, Dec 14, 2015	22.54	22.77	22.48	22.68
5933	NASDAQ	PRGS	Fri, Dec 11, 2015	22.17	22.64	22.17	22.53
5932	NASDAQ	PRGS	Thu, Dec 10, 2015	22.62	22.81	22.51	22.59
5931	NASDAQ	PRGS	Wed, Dec 9, 2015	23.09	23.22	22.58	22.65
5930	NASDAQ	PRGS	Tue, Dec 8, 2015	23.07	23.37	22.89	23.20
5929	NASDAQ	PRGS	Mon, Dec 7, 2015	23.65	23.70	23.18	23.30
5928	NASDAQ	PRGS	Fri, Dec 4, 2015	23.47	23.80	23.46	23.72
5927	NASDAQ	PRGS	Thu, Dec 3, 2015	23.76	23.99	23.28	23.44
5926	NASDAQ	PRGS	Wed, Dec 2, 2015	24.04	24.08	23.67	23.73
5925	NASDAQ	PRGS	Tue, Dec 1, 2015	24.11	24.26	23.92	24.03
5924	NASDAQ	PRGS	Mon, Nov 30, 2015	24.36	24.48	23.97	23.99
5923	NASDAQ	PRGS	Fri, Nov 27, 2015	24.12	24.30	24.12	24.27
5922	NASDAQ	PRGS	Wed, Nov 25, 2015	23.75	24.13	23.67	24.12
5921	NASDAQ	PRGS	Tue, Nov 24, 2015	23.77	23.86	23.60	23.75
5920	NASDAQ	PRGS	Mon, Nov 23, 2015	23.89	24.06	23.81	23.88
5919	NASDAQ	PRGS	Fri, Nov 20, 2015	24.10	24.21	23.78	24.01
5918	NASDAQ	PRGS	Thu, Nov 19, 2015	23.98	24.23	23.84	23.96
5917	NASDAQ	PRGS	Wed, Nov 18, 2015	23.96	24.06	23.76	24.01
5916	NASDAQ	PRGS	Tue, Nov 17, 2015	24.00	24.31	23.82	23.90
5915	NASDAQ	PRGS	Mon, Nov 16, 2015	23.69	23.97	23.62	23.93
5914	NASDAQ	PRGS	Fri, Nov 13, 2015	24.12	24.30	23.76	23.76
5913	NASDAQ	PRGS	Thu, Nov 12, 2015	24.25	24.57	24.24	24.26
5912	NASDAQ	PRGS	Wed, Nov 11, 2015	24.66	24.69	24.43	24.43
5911	NASDAQ	PRGS	Tue, Nov 10, 2015	24.41	24.70	24.26	24.62
5910	NASDAQ	PRGS	Mon, Nov 9, 2015	24.93	24.97	24.49	24.52
5909	NASDAQ	PRGS	Fri, Nov 6, 2015	24.53	25.00	24.47	24.99
5908	NASDAQ	PRGS	Thu, Nov 5, 2015	24.92	25.02	24.43	24.61
5907	NASDAQ	PRGS	Wed, Nov 4, 2015	24.91	25.22	24.78	24.88
5906	NASDAQ	PRGS	Tue, Nov 3, 2015	24.69	24.88	24.52	24.86
5905	NASDAQ	PRGS	Mon, Nov 2, 2015	24.27	24.97	24.21	24.78
5904	NASDAQ	PRGS	Fri, Oct 30, 2015	24.17	24.51	24.10	24.28
5903	NASDAQ	PRGS	Thu, Oct 29, 2015	24.58	24.64	24.12	24.23
5902	NASDAQ	PRGS	Wed, Oct 28, 2015	23.96	24.75	23.96	24.70
5901	NASDAQ	PRGS	Tue, Oct 27, 2015	24.31	24.48	23.89	23.92
5900	NASDAQ	PRGS	Mon, Oct 26, 2015	24.59	24.73	24.30	24.36
5899	NASDAQ	PRGS	Fri, Oct 23, 2015	24.72	24.72	24.35	24.63
5898	NASDAQ	PRGS	Thu, Oct 22, 2015	24.27	24.59	24.09	24.47
5897	NASDAQ	PRGS	Wed, Oct 21, 2015	24.48	24.55	24.17	24.19
5896	NASDAQ	PRGS	Tue, Oct 20, 2015	24.44	24.56	24.24	24.44
5895	NASDAQ	PRGS	Mon, Oct 19, 2015	24.20	24.62	24.20	24.45
5894	NASDAQ	PRGS	Fri, Oct 16, 2015	23.96	24.33	23.52	24.32
5893	NASDAQ	PRGS	Thu, Oct 15, 2015	23.61	23.98	23.48	23.87
5892	NASDAQ	PRGS	Wed, Oct 14, 2015	23.72	23.80	23.47	23.49
5891	NASDAQ	PRGS	Tue, Oct 13, 2015	23.83	23.96	23.57	23.70
5890	NASDAQ	PRGS	Mon, Oct 12, 2015	23.75	23.98	23.73	23.98
5889	NASDAQ	PRGS	Fri, Oct 9, 2015	23.74	23.86	23.34	23.78
5888	NASDAQ	PRGS	Thu, Oct 8, 2015	23.87	23.95	23.60	23.70
5887	NASDAQ	PRGS	Wed, Oct 7, 2015	23.85	23.93	23.41	23.91
5886	NASDAQ	PRGS	Tue, Oct 6, 2015	23.39	23.83	23.20	23.66
5885	NASDAQ	PRGS	Mon, Oct 5, 2015	23.00	23.94	23.00	23.43
5884	NASDAQ	PRGS	Fri, Oct 2, 2015	22.19	24.15	21.94	23.00
5883	NASDAQ	PRGS	Thu, Oct 1, 2015	25.74	25.77	25.30	25.63
5882	NASDAQ	PRGS	Wed, Sep 30, 2015	25.68	26.00	25.47	25.83
5881	NASDAQ	PRGS	Tue, Sep 29, 2015	25.54	25.63	25.18	25.43
5880	NASDAQ	PRGS	Mon, Sep 28, 2015	25.99	26.12	25.42	25.47
5879	NASDAQ	PRGS	Fri, Sep 25, 2015	26.75	26.75	26.07	26.18
5878	NASDAQ	PRGS	Thu, Sep 24, 2015	26.29	26.69	26.23	26.62
5877	NASDAQ	PRGS	Wed, Sep 23, 2015	26.83	26.85	26.44	26.47
5876	NASDAQ	PRGS	Tue, Sep 22, 2015	26.65	26.78	26.41	26.76
5875	NASDAQ	PRGS	Mon, Sep 21, 2015	26.62	27.21	26.52	26.96
5874	NASDAQ	PRGS	Fri, Sep 18, 2015	26.28	26.73	26.28	26.41
5873	NASDAQ	PRGS	Thu, Sep 17, 2015	26.74	26.96	26.65	26.72
5872	NASDAQ	PRGS	Wed, Sep 16, 2015	26.95	26.99	26.63	26.80
5871	NASDAQ	PRGS	Tue, Sep 15, 2015	26.73	27.00	26.64	26.90
5870	NASDAQ	PRGS	Mon, Sep 14, 2015	26.85	26.85	26.58	26.67
5869	NASDAQ	PRGS	Fri, Sep 11, 2015	26.61	26.99	26.55	26.84
5868	NASDAQ	PRGS	Thu, Sep 10, 2015	26.72	27.07	26.68	26.81
5867	NASDAQ	PRGS	Wed, Sep 9, 2015	27.37	27.37	26.76	26.79
5866	NASDAQ	PRGS	Tue, Sep 8, 2015	27.16	27.44	26.79	27.16
5865	NASDAQ	PRGS	Fri, Sep 4, 2015	26.76	26.99	26.57	26.76
5864	NASDAQ	PRGS	Thu, Sep 3, 2015	27.10	27.41	27.08	27.10
5863	NASDAQ	PRGS	Wed, Sep 2, 2015	27.03	27.25	26.65	26.97
5862	NASDAQ	PRGS	Tue, Sep 1, 2015	26.63	27.06	26.47	26.70
5861	NASDAQ	PRGS	Mon, Aug 31, 2015	27.30	27.53	26.95	27.09
5860	NASDAQ	PRGS	Fri, Aug 28, 2015	26.96	27.49	26.96	27.46
5859	NASDAQ	PRGS	Thu, Aug 27, 2015	27.08	27.47	26.59	27.14
5858	NASDAQ	PRGS	Wed, Aug 26, 2015	26.79	26.94	26.20	26.78
5857	NASDAQ	PRGS	Tue, Aug 25, 2015	27.13	27.13	26.13	26.17
5856	NASDAQ	PRGS	Mon, Aug 24, 2015	26.02	27.50	25.69	26.35
5855	NASDAQ	PRGS	Fri, Aug 21, 2015	28.48	28.90	27.91	27.99
5854	NASDAQ	PRGS	Thu, Aug 20, 2015	29.21	29.22	28.86	29.12
5853	NASDAQ	PRGS	Wed, Aug 19, 2015	29.45	29.59	29.28	29.55
5852	NASDAQ	PRGS	Tue, Aug 18, 2015	29.47	29.57	28.43	29.54
5851	NASDAQ	PRGS	Mon, Aug 17, 2015	29.19	29.55	28.84	29.54
5850	NASDAQ	PRGS	Fri, Aug 14, 2015	28.90	29.32	28.79	29.31
5849	NASDAQ	PRGS	Thu, Aug 13, 2015	29.14	29.42	28.93	29.02
5848	NASDAQ	PRGS	Wed, Aug 12, 2015	29.15	29.16	28.65	29.05
5847	NASDAQ	PRGS	Tue, Aug 11, 2015	29.45	29.76	29.16	29.34
5846	NASDAQ	PRGS	Mon, Aug 10, 2015	29.52	29.82	29.47	29.67
5845	NASDAQ	PRGS	Fri, Aug 7, 2015	29.20	29.39	29.00	29.35
5844	NASDAQ	PRGS	Thu, Aug 6, 2015	29.95	30.05	29.28	29.35
5843	NASDAQ	PRGS	Wed, Aug 5, 2015	29.84	30.22	29.78	29.91
5842	NASDAQ	PRGS	Tue, Aug 4, 2015	29.71	29.81	29.49	29.71
5841	NASDAQ	PRGS	Mon, Aug 3, 2015	29.60	29.81	29.42	29.70
5840	NASDAQ	PRGS	Fri, Jul 31, 2015	29.23	29.79	29.15	29.68
5839	NASDAQ	PRGS	Thu, Jul 30, 2015	28.93	29.33	28.75	29.13
5838	NASDAQ	PRGS	Wed, Jul 29, 2015	29.14	29.19	28.87	29.05
5837	NASDAQ	PRGS	Tue, Jul 28, 2015	29.05	29.15	28.55	29.13
5836	NASDAQ	PRGS	Mon, Jul 27, 2015	29.14	29.32	28.85	28.91
5835	NASDAQ	PRGS	Fri, Jul 24, 2015	29.59	29.76	29.20	29.28
5834	NASDAQ	PRGS	Thu, Jul 23, 2015	29.69	29.93	29.59	29.67
5833	NASDAQ	PRGS	Wed, Jul 22, 2015	29.75	29.96	29.52	29.62
5832	NASDAQ	PRGS	Tue, Jul 21, 2015	29.76	30.07	29.58	29.76
5831	NASDAQ	PRGS	Mon, Jul 20, 2015	29.87	29.87	29.54	29.67
5830	NASDAQ	PRGS	Fri, Jul 17, 2015	30.08	30.08	29.70	29.86
5829	NASDAQ	PRGS	Thu, Jul 16, 2015	30.06	30.14	29.82	30.01
5828	NASDAQ	PRGS	Wed, Jul 15, 2015	30.12	30.12	29.85	29.90
5827	NASDAQ	PRGS	Tue, Jul 14, 2015	30.10	30.29	30.02	30.12
5826	NASDAQ	PRGS	Mon, Jul 13, 2015	30.39	30.45	30.11	30.24
5825	NASDAQ	PRGS	Fri, Jul 10, 2015	30.11	30.32	29.89	30.27
5824	NASDAQ	PRGS	Thu, Jul 9, 2015	30.32	30.44	29.76	29.82
5823	NASDAQ	PRGS	Wed, Jul 8, 2015	29.91	30.29	29.61	29.98
5822	NASDAQ	PRGS	Tue, Jul 7, 2015	30.03	30.50	29.49	30.09
5821	NASDAQ	PRGS	Mon, Jul 6, 2015	29.83	30.57	29.59	30.17
5820	NASDAQ	PRGS	Thu, Jul 2, 2015	29.95	30.20	29.21	29.90
5819	NASDAQ	PRGS	Wed, Jul 1, 2015	27.62	28.37	27.50	28.15
5818	NASDAQ	PRGS	Tue, Jun 30, 2015	27.60	27.66	27.40	27.50
5817	NASDAQ	PRGS	Mon, Jun 29, 2015	28.02	28.08	27.43	27.49
5816	NASDAQ	PRGS	Fri, Jun 26, 2015	28.58	28.64	28.06	28.12
5815	NASDAQ	PRGS	Thu, Jun 25, 2015	28.61	28.82	28.43	28.58
5814	NASDAQ	PRGS	Wed, Jun 24, 2015	28.55	28.84	28.44	28.61
5813	NASDAQ	PRGS	Tue, Jun 23, 2015	28.06	28.58	27.98	28.56
5812	NASDAQ	PRGS	Mon, Jun 22, 2015	27.85	28.22	27.69	28.13
5811	NASDAQ	PRGS	Fri, Jun 19, 2015	28.07	28.37	27.76	27.81
5810	NASDAQ	PRGS	Thu, Jun 18, 2015	27.82	28.24	27.76	28.01
5809	NASDAQ	PRGS	Wed, Jun 17, 2015	27.99	28.36	27.84	27.94
5808	NASDAQ	PRGS	Tue, Jun 16, 2015	27.54	27.94	27.54	27.85
5807	NASDAQ	PRGS	Mon, Jun 15, 2015	27.69	27.75	27.18	27.63
5806	NASDAQ	PRGS	Fri, Jun 12, 2015	27.61	27.82	27.38	27.80
5805	NASDAQ	PRGS	Thu, Jun 11, 2015	27.82	27.87	27.58	27.76
5804	NASDAQ	PRGS	Wed, Jun 10, 2015	27.31	27.86	27.30	27.80
5803	NASDAQ	PRGS	Tue, Jun 9, 2015	27.26	27.46	26.96	27.17
5802	NASDAQ	PRGS	Mon, Jun 8, 2015	27.38	27.50	27.19	27.27
5801	NASDAQ	PRGS	Fri, Jun 5, 2015	27.12	27.49	26.85	27.46
5800	NASDAQ	PRGS	Thu, Jun 4, 2015	27.15	27.27	27.07	27.13
5799	NASDAQ	PRGS	Wed, Jun 3, 2015	26.69	27.19	26.66	27.19
5798	NASDAQ	PRGS	Tue, Jun 2, 2015	26.27	26.66	26.15	26.57
5797	NASDAQ	PRGS	Mon, Jun 1, 2015	26.35	26.47	25.95	26.39
5796	NASDAQ	PRGS	Fri, May 29, 2015	26.49	26.65	26.26	26.33
5795	NASDAQ	PRGS	Thu, May 28, 2015	26.56	26.61	26.35	26.56
5794	NASDAQ	PRGS	Wed, May 27, 2015	26.37	26.63	26.16	26.55
5793	NASDAQ	PRGS	Tue, May 26, 2015	26.37	26.39	25.97	26.28
5792	NASDAQ	PRGS	Fri, May 22, 2015	26.65	26.79	26.48	26.51
5791	NASDAQ	PRGS	Thu, May 21, 2015	26.75	26.84	26.54	26.72
5790	NASDAQ	PRGS	Wed, May 20, 2015	26.66	26.89	26.49	26.75
5789	NASDAQ	PRGS	Tue, May 19, 2015	26.71	26.83	26.44	26.61
5788	NASDAQ	PRGS	Mon, May 18, 2015	26.50	26.78	26.34	26.72
5787	NASDAQ	PRGS	Fri, May 15, 2015	26.69	26.75	26.41	26.58
5786	NASDAQ	PRGS	Thu, May 14, 2015	26.45	26.72	26.24	26.70
5785	NASDAQ	PRGS	Wed, May 13, 2015	25.98	26.38	25.88	26.31
5784	NASDAQ	PRGS	Tue, May 12, 2015	25.76	25.98	25.41	25.85
5783	NASDAQ	PRGS	Mon, May 11, 2015	25.91	26.20	25.83	25.85
5782	NASDAQ	PRGS	Fri, May 8, 2015	26.05	26.16	25.79	25.95
5781	NASDAQ	PRGS	Thu, May 7, 2015	25.64	25.88	25.47	25.76
5780	NASDAQ	PRGS	Wed, May 6, 2015	25.91	25.91	25.45	25.64
5779	NASDAQ	PRGS	Tue, May 5, 2015	26.01	26.29	25.54	25.88
5778	NASDAQ	PRGS	Mon, May 4, 2015	26.42	26.51	26.08	26.13
5777	NASDAQ	PRGS	Fri, May 1, 2015	26.43	26.65	26.21	26.38
5776	NASDAQ	PRGS	Thu, Apr 30, 2015	26.31	26.87	26.26	26.40
5775	NASDAQ	PRGS	Wed, Apr 29, 2015	26.49	26.74	26.30	26.48
5774	NASDAQ	PRGS	Tue, Apr 28, 2015	26.17	26.61	26.10	26.58
5773	NASDAQ	PRGS	Mon, Apr 27, 2015	26.16	26.41	25.94	26.15
5772	NASDAQ	PRGS	Fri, Apr 24, 2015	25.89	26.40	25.52	26.09
5771	NASDAQ	PRGS	Thu, Apr 23, 2015	25.70	26.05	25.59	25.79
5770	NASDAQ	PRGS	Wed, Apr 22, 2015	25.76	25.81	25.51	25.79
5769	NASDAQ	PRGS	Tue, Apr 21, 2015	25.77	25.88	25.59	25.74
5768	NASDAQ	PRGS	Mon, Apr 20, 2015	25.49	25.79	25.49	25.70
5767	NASDAQ	PRGS	Fri, Apr 17, 2015	25.95	25.96	25.32	25.39
5766	NASDAQ	PRGS	Thu, Apr 16, 2015	25.88	26.24	25.80	26.13
5765	NASDAQ	PRGS	Wed, Apr 15, 2015	25.74	26.19	25.66	25.99
5764	NASDAQ	PRGS	Tue, Apr 14, 2015	25.54	25.76	25.50	25.60
5763	NASDAQ	PRGS	Mon, Apr 13, 2015	25.76	25.98	25.48	25.51
5762	NASDAQ	PRGS	Fri, Apr 10, 2015	25.85	26.02	25.71	25.73
5761	NASDAQ	PRGS	Thu, Apr 9, 2015	25.70	25.88	25.40	25.65
5760	NASDAQ	PRGS	Wed, Apr 8, 2015	25.47	25.93	25.47	25.74
5759	NASDAQ	PRGS	Tue, Apr 7, 2015	25.83	26.10	25.45	25.49
5758	NASDAQ	PRGS	Mon, Apr 6, 2015	25.41	26.00	25.35	25.76
5757	NASDAQ	PRGS	Thu, Apr 2, 2015	26.35	27.22	25.48	25.66
5756	NASDAQ	PRGS	Wed, Apr 1, 2015	27.01	27.01	26.55	26.99
5755	NASDAQ	PRGS	Tue, Mar 31, 2015	26.60	27.23	26.60	27.17
5754	NASDAQ	PRGS	Mon, Mar 30, 2015	27.06	27.40	26.62	26.78
5753	NASDAQ	PRGS	Fri, Mar 27, 2015	26.80	27.12	26.67	27.05
5752	NASDAQ	PRGS	Thu, Mar 26, 2015	26.69	26.95	26.67	26.84
5751	NASDAQ	PRGS	Wed, Mar 25, 2015	27.56	27.73	26.80	26.83
5750	NASDAQ	PRGS	Tue, Mar 24, 2015	27.47	27.80	27.36	27.64
5749	NASDAQ	PRGS	Mon, Mar 23, 2015	27.35	27.58	27.20	27.53
5748	NASDAQ	PRGS	Fri, Mar 20, 2015	27.21	27.59	27.02	27.41
5747	NASDAQ	PRGS	Thu, Mar 19, 2015	26.80	27.06	26.70	27.01
5746	NASDAQ	PRGS	Wed, Mar 18, 2015	26.64	27.02	26.48	26.84
5745	NASDAQ	PRGS	Tue, Mar 17, 2015	26.59	26.76	26.47	26.62
5744	NASDAQ	PRGS	Mon, Mar 16, 2015	26.83	27.08	26.65	26.75
5743	NASDAQ	PRGS	Fri, Mar 13, 2015	26.76	26.97	26.40	26.70
5742	NASDAQ	PRGS	Thu, Mar 12, 2015	26.85	27.03	26.53	26.70
5741	NASDAQ	PRGS	Wed, Mar 11, 2015	26.35	26.74	26.24	26.70
5740	NASDAQ	PRGS	Tue, Mar 10, 2015	26.53	26.62	26.33	26.35
5739	NASDAQ	PRGS	Mon, Mar 9, 2015	26.78	26.90	26.61	26.82
5738	NASDAQ	PRGS	Fri, Mar 6, 2015	27.01	27.17	26.62	26.68
5737	NASDAQ	PRGS	Thu, Mar 5, 2015	27.15	27.30	26.93	27.26
5736	NASDAQ	PRGS	Wed, Mar 4, 2015	27.31	27.41	27.07	27.15
5735	NASDAQ	PRGS	Tue, Mar 3, 2015	27.39	27.51	27.29	27.44
5734	NASDAQ	PRGS	Mon, Mar 2, 2015	27.40	27.53	27.26	27.53
5733	NASDAQ	PRGS	Fri, Feb 27, 2015	27.42	27.51	27.24	27.34
5732	NASDAQ	PRGS	Thu, Feb 26, 2015	27.19	27.57	27.19	27.50
5731	NASDAQ	PRGS	Wed, Feb 25, 2015	27.40	27.49	26.99	27.24
5730	NASDAQ	PRGS	Tue, Feb 24, 2015	27.16	27.41	27.04	27.39
5729	NASDAQ	PRGS	Mon, Feb 23, 2015	27.15	27.26	26.90	27.21
5728	NASDAQ	PRGS	Fri, Feb 20, 2015	27.04	27.33	26.79	27.30
5727	NASDAQ	PRGS	Thu, Feb 19, 2015	27.00	27.17	26.84	27.07
5726	NASDAQ	PRGS	Wed, Feb 18, 2015	26.65	27.11	26.65	27.08
5725	NASDAQ	PRGS	Tue, Feb 17, 2015	26.65	26.80	26.49	26.71
5724	NASDAQ	PRGS	Fri, Feb 13, 2015	26.94	27.00	26.57	26.67
5723	NASDAQ	PRGS	Thu, Feb 12, 2015	25.93	26.87	25.75	26.83
5722	NASDAQ	PRGS	Wed, Feb 11, 2015	25.57	25.83	25.47	25.76
5721	NASDAQ	PRGS	Tue, Feb 10, 2015	25.64	25.75	25.45	25.65
5720	NASDAQ	PRGS	Mon, Feb 9, 2015	25.88	26.05	25.50	25.52
5719	NASDAQ	PRGS	Fri, Feb 6, 2015	25.99	26.11	25.80	25.93
5718	NASDAQ	PRGS	Thu, Feb 5, 2015	25.77	26.15	25.77	25.97
5717	NASDAQ	PRGS	Wed, Feb 4, 2015	25.61	26.17	25.61	25.76
5716	NASDAQ	PRGS	Tue, Feb 3, 2015	25.47	25.96	25.47	25.78
5715	NASDAQ	PRGS	Mon, Feb 2, 2015	25.07	25.50	24.74	25.42
5714	NASDAQ	PRGS	Fri, Jan 30, 2015	25.66	25.79	25.00	25.05
5713	NASDAQ	PRGS	Thu, Jan 29, 2015	25.20	25.79	24.98	25.79
5712	NASDAQ	PRGS	Wed, Jan 28, 2015	25.73	25.87	25.07	25.21
5711	NASDAQ	PRGS	Tue, Jan 27, 2015	25.60	25.85	25.40	25.62
5710	NASDAQ	PRGS	Mon, Jan 26, 2015	25.69	26.00	25.47	25.86
5709	NASDAQ	PRGS	Fri, Jan 23, 2015	26.22	26.26	25.65	25.75
5708	NASDAQ	PRGS	Thu, Jan 22, 2015	25.53	26.25	25.28	26.20
5707	NASDAQ	PRGS	Wed, Jan 21, 2015	25.56	25.67	25.27	25.38
5706	NASDAQ	PRGS	Tue, Jan 20, 2015	25.34	25.77	25.28	25.64
5705	NASDAQ	PRGS	Fri, Jan 16, 2015	24.94	25.32	24.79	25.27
5704	NASDAQ	PRGS	Thu, Jan 15, 2015	25.22	25.40	24.68	25.01
5703	NASDAQ	PRGS	Wed, Jan 14, 2015	25.00	25.11	23.59	25.07
5702	NASDAQ	PRGS	Tue, Jan 13, 2015	26.47	27.01	26.09	26.40
5701	NASDAQ	PRGS	Mon, Jan 12, 2015	26.08	26.30	25.70	26.19
5700	NASDAQ	PRGS	Fri, Jan 9, 2015	26.31	26.41	25.93	26.01
5699	NASDAQ	PRGS	Thu, Jan 8, 2015	26.50	26.67	26.34	26.37
5698	NASDAQ	PRGS	Wed, Jan 7, 2015	25.96	26.40	25.80	26.30
5697	NASDAQ	PRGS	Tue, Jan 6, 2015	26.53	26.70	25.79	25.83
5696	NASDAQ	PRGS	Mon, Jan 5, 2015	26.52	26.88	26.39	26.52
5695	NASDAQ	PRGS	Fri, Jan 2, 2015	27.13	27.30	26.42	26.74
5694	NASDAQ	PRGS	Wed, Dec 31, 2014	27.24	27.53	27.00	27.02
5693	NASDAQ	PRGS	Tue, Dec 30, 2014	27.34	27.59	27.09	27.26
5692	NASDAQ	PRGS	Mon, Dec 29, 2014	27.59	27.67	27.36	27.39
5691	NASDAQ	PRGS	Fri, Dec 26, 2014	27.60	27.79	27.51	27.62
5690	NASDAQ	PRGS	Wed, Dec 24, 2014	27.31	27.64	27.28	27.47
5689	NASDAQ	PRGS	Tue, Dec 23, 2014	27.48	27.65	27.08	27.22
5688	NASDAQ	PRGS	Mon, Dec 22, 2014	27.13	27.40	27.06	27.34
5687	NASDAQ	PRGS	Fri, Dec 19, 2014	26.99	27.37	26.83	27.17
5686	NASDAQ	PRGS	Thu, Dec 18, 2014	26.87	27.09	26.63	27.03
5685	NASDAQ	PRGS	Wed, Dec 17, 2014	26.28	26.59	25.91	26.54
5684	NASDAQ	PRGS	Tue, Dec 16, 2014	26.15	26.30	25.90	26.13
5683	NASDAQ	PRGS	Mon, Dec 15, 2014	26.52	26.75	26.18	26.21
5682	NASDAQ	PRGS	Fri, Dec 12, 2014	26.56	26.78	26.46	26.48
5681	NASDAQ	PRGS	Thu, Dec 11, 2014	27.01	27.30	26.80	26.88
5680	NASDAQ	PRGS	Wed, Dec 10, 2014	27.21	27.25	26.80	26.90
5679	NASDAQ	PRGS	Tue, Dec 9, 2014	26.70	27.43	26.58	27.29
5678	NASDAQ	PRGS	Mon, Dec 8, 2014	26.85	27.14	26.77	26.90
5677	NASDAQ	PRGS	Fri, Dec 5, 2014	26.85	27.09	26.82	26.94
5676	NASDAQ	PRGS	Thu, Dec 4, 2014	26.71	27.02	26.44	26.86
5675	NASDAQ	PRGS	Wed, Dec 3, 2014	26.49	26.77	26.33	26.70
5674	NASDAQ	PRGS	Tue, Dec 2, 2014	26.06	26.61	25.85	26.40
5673	NASDAQ	PRGS	Mon, Dec 1, 2014	25.70	26.35	25.66	26.06
5672	NASDAQ	PRGS	Fri, Nov 28, 2014	25.83	26.41	25.74	25.79
5671	NASDAQ	PRGS	Wed, Nov 26, 2014	25.90	25.98	25.80	25.91
5670	NASDAQ	PRGS	Tue, Nov 25, 2014	25.85	26.14	25.54	25.92
5669	NASDAQ	PRGS	Mon, Nov 24, 2014	25.69	25.94	25.66	25.75
5668	NASDAQ	PRGS	Fri, Nov 21, 2014	26.22	26.28	25.69	25.70
5667	NASDAQ	PRGS	Thu, Nov 20, 2014	25.64	26.00	25.64	25.86
5666	NASDAQ	PRGS	Wed, Nov 19, 2014	26.07	26.22	25.64	25.72
5665	NASDAQ	PRGS	Tue, Nov 18, 2014	26.53	26.62	26.01	26.14
5664	NASDAQ	PRGS	Mon, Nov 17, 2014	26.54	26.59	26.35	26.41
5663	NASDAQ	PRGS	Fri, Nov 14, 2014	26.41	26.72	26.28	26.54
5662	NASDAQ	PRGS	Thu, Nov 13, 2014	27.29	27.43	26.76	26.76
5661	NASDAQ	PRGS	Wed, Nov 12, 2014	26.78	27.40	26.78	27.29
5660	NASDAQ	PRGS	Tue, Nov 11, 2014	26.26	26.96	26.12	26.84
5659	NASDAQ	PRGS	Mon, Nov 10, 2014	26.21	26.40	26.12	26.24
5658	NASDAQ	PRGS	Fri, Nov 7, 2014	25.92	26.35	25.49	26.23
5657	NASDAQ	PRGS	Thu, Nov 6, 2014	25.86	26.13	25.82	25.86
5656	NASDAQ	PRGS	Wed, Nov 5, 2014	26.10	26.16	25.78	25.87
5655	NASDAQ	PRGS	Tue, Nov 4, 2014	25.87	26.19	25.68	26.00
5654	NASDAQ	PRGS	Mon, Nov 3, 2014	25.90	26.04	25.77	25.86
5653	NASDAQ	PRGS	Fri, Oct 31, 2014	26.00	26.08	25.71	25.90
5652	NASDAQ	PRGS	Thu, Oct 30, 2014	25.25	25.57	25.02	25.56
5651	NASDAQ	PRGS	Wed, Oct 29, 2014	25.26	25.49	25.15	25.30
5650	NASDAQ	PRGS	Tue, Oct 28, 2014	25.06	25.52	24.90	25.30
5649	NASDAQ	PRGS	Mon, Oct 27, 2014	25.37	25.54	24.84	24.90
5648	NASDAQ	PRGS	Fri, Oct 24, 2014	25.10	25.51	24.99	25.48
5647	NASDAQ	PRGS	Thu, Oct 23, 2014	24.92	25.32	24.87	25.10
5646	NASDAQ	PRGS	Wed, Oct 22, 2014	25.73	25.73	24.69	24.74
5645	NASDAQ	PRGS	Tue, Oct 21, 2014	25.31	25.61	25.17	25.56
5644	NASDAQ	PRGS	Mon, Oct 20, 2014	25.05	25.19	24.96	25.19
5643	NASDAQ	PRGS	Fri, Oct 17, 2014	25.66	25.77	25.05	25.13
5642	NASDAQ	PRGS	Thu, Oct 16, 2014	25.35	25.89	25.21	25.30
5641	NASDAQ	PRGS	Wed, Oct 15, 2014	24.75	25.66	24.37	25.60
5640	NASDAQ	PRGS	Tue, Oct 14, 2014	24.91	25.19	24.83	24.95
5639	NASDAQ	PRGS	Mon, Oct 13, 2014	24.51	24.91	24.34	24.69
5638	NASDAQ	PRGS	Fri, Oct 10, 2014	24.29	24.63	24.11	24.41
5637	NASDAQ	PRGS	Thu, Oct 9, 2014	24.78	24.89	24.30	24.44
5636	NASDAQ	PRGS	Wed, Oct 8, 2014	23.91	24.88	23.91	24.85
5635	NASDAQ	PRGS	Tue, Oct 7, 2014	24.32	24.42	23.88	23.91
5634	NASDAQ	PRGS	Mon, Oct 6, 2014	24.24	24.64	24.23	24.48
5633	NASDAQ	PRGS	Fri, Oct 3, 2014	24.47	24.59	24.17	24.19
5632	NASDAQ	PRGS	Thu, Oct 2, 2014	23.88	24.35	23.88	24.25
5631	NASDAQ	PRGS	Wed, Oct 1, 2014	23.82	24.07	23.50	23.95
5630	NASDAQ	PRGS	Tue, Sep 30, 2014	24.36	24.36	23.88	23.91
5629	NASDAQ	PRGS	Mon, Sep 29, 2014	23.97	24.45	23.80	24.33
5628	NASDAQ	PRGS	Fri, Sep 26, 2014	24.41	24.84	23.66	24.10
5627	NASDAQ	PRGS	Thu, Sep 25, 2014	23.11	23.24	22.83	23.15
5626	NASDAQ	PRGS	Wed, Sep 24, 2014	23.04	23.28	22.27	23.10
5625	NASDAQ	PRGS	Tue, Sep 23, 2014	22.98	23.16	22.87	22.95
5624	NASDAQ	PRGS	Mon, Sep 22, 2014	22.86	23.12	22.84	23.05
5623	NASDAQ	PRGS	Fri, Sep 19, 2014	23.18	23.29	22.89	23.00
5622	NASDAQ	PRGS	Thu, Sep 18, 2014	23.15	23.25	22.98	23.18
5621	NASDAQ	PRGS	Wed, Sep 17, 2014	22.76	23.12	22.63	23.01
5620	NASDAQ	PRGS	Tue, Sep 16, 2014	22.90	23.01	22.64	22.82
5619	NASDAQ	PRGS	Mon, Sep 15, 2014	23.32	23.44	22.93	22.94
5618	NASDAQ	PRGS	Fri, Sep 12, 2014	23.64	23.66	23.20	23.29
5617	NASDAQ	PRGS	Thu, Sep 11, 2014	23.30	23.66	23.19	23.59
5616	NASDAQ	PRGS	Wed, Sep 10, 2014	23.15	23.38	23.09	23.35
5615	NASDAQ	PRGS	Tue, Sep 9, 2014	23.38	23.52	23.09	23.17
5614	NASDAQ	PRGS	Mon, Sep 8, 2014	23.39	23.57	23.23	23.39
5613	NASDAQ	PRGS	Fri, Sep 5, 2014	23.14	23.44	22.92	23.41
5612	NASDAQ	PRGS	Thu, Sep 4, 2014	23.56	23.58	23.18	23.21
5611	NASDAQ	PRGS	Wed, Sep 3, 2014	23.53	23.60	23.37	23.43
5610	NASDAQ	PRGS	Tue, Sep 2, 2014	23.25	23.50	23.23	23.50
5609	NASDAQ	PRGS	Fri, Aug 29, 2014	23.04	23.23	22.89	23.16
5608	NASDAQ	PRGS	Thu, Aug 28, 2014	23.18	23.18	22.94	22.96
5607	NASDAQ	PRGS	Wed, Aug 27, 2014	23.33	23.33	23.09	23.23
5606	NASDAQ	PRGS	Tue, Aug 26, 2014	23.00	23.34	22.96	23.33
5605	NASDAQ	PRGS	Mon, Aug 25, 2014	23.50	23.50	22.85	23.01
5604	NASDAQ	PRGS	Fri, Aug 22, 2014	23.33	23.38	23.12	23.32
5603	NASDAQ	PRGS	Thu, Aug 21, 2014	23.18	23.39	22.92	23.33
5602	NASDAQ	PRGS	Wed, Aug 20, 2014	23.42	23.56	23.15	23.19
5601	NASDAQ	PRGS	Tue, Aug 19, 2014	23.60	23.71	23.41	23.47
5600	NASDAQ	PRGS	Mon, Aug 18, 2014	23.50	23.65	23.42	23.53
5599	NASDAQ	PRGS	Fri, Aug 15, 2014	23.79	23.79	23.21	23.38
5598	NASDAQ	PRGS	Thu, Aug 14, 2014	23.60	23.69	23.41	23.55
5597	NASDAQ	PRGS	Wed, Aug 13, 2014	23.67	23.89	23.56	23.61
5596	NASDAQ	PRGS	Tue, Aug 12, 2014	23.50	23.75	23.39	23.60
5595	NASDAQ	PRGS	Mon, Aug 11, 2014	23.52	23.72	22.85	23.57
5594	NASDAQ	PRGS	Fri, Aug 8, 2014	23.35	23.58	23.30	23.49
5593	NASDAQ	PRGS	Thu, Aug 7, 2014	23.61	23.61	23.23	23.36
5592	NASDAQ	PRGS	Wed, Aug 6, 2014	23.31	23.69	23.18	23.56
5591	NASDAQ	PRGS	Tue, Aug 5, 2014	23.19	23.59	23.17	23.40
5590	NASDAQ	PRGS	Mon, Aug 4, 2014	23.15	23.34	22.94	23.32
5589	NASDAQ	PRGS	Fri, Aug 1, 2014	23.21	23.27	22.97	23.06
5588	NASDAQ	PRGS	Thu, Jul 31, 2014	23.45	23.55	23.18	23.18
5587	NASDAQ	PRGS	Wed, Jul 30, 2014	23.71	23.84	23.50	23.73
5586	NASDAQ	PRGS	Tue, Jul 29, 2014	23.60	23.72	23.48	23.53
5585	NASDAQ	PRGS	Mon, Jul 28, 2014	23.65	23.71	23.34	23.56
5584	NASDAQ	PRGS	Fri, Jul 25, 2014	23.54	23.79	23.54	23.63
5583	NASDAQ	PRGS	Thu, Jul 24, 2014	23.75	23.91	23.56	23.78
5582	NASDAQ	PRGS	Wed, Jul 23, 2014	23.73	24.04	23.53	23.75
5581	NASDAQ	PRGS	Tue, Jul 22, 2014	23.75	24.02	23.56	23.74
5580	NASDAQ	PRGS	Mon, Jul 21, 2014	23.67	23.89	23.60	23.68
5579	NASDAQ	PRGS	Fri, Jul 18, 2014	23.61	23.89	23.59	23.76
5578	NASDAQ	PRGS	Thu, Jul 17, 2014	23.59	23.90	23.57	23.67
5577	NASDAQ	PRGS	Wed, Jul 16, 2014	23.71	23.95	23.48	23.69
5576	NASDAQ	PRGS	Tue, Jul 15, 2014	23.57	23.87	23.44	23.56
5575	NASDAQ	PRGS	Mon, Jul 14, 2014	23.80	23.90	23.65	23.72
5574	NASDAQ	PRGS	Fri, Jul 11, 2014	23.56	23.82	23.43	23.57
5573	NASDAQ	PRGS	Thu, Jul 10, 2014	23.45	23.98	23.28	23.63
5572	NASDAQ	PRGS	Wed, Jul 9, 2014	23.98	24.28	23.81	23.90
5571	NASDAQ	PRGS	Tue, Jul 8, 2014	23.77	24.05	23.61	23.88
5570	NASDAQ	PRGS	Mon, Jul 7, 2014	23.91	24.03	23.82	23.85
5569	NASDAQ	PRGS	Thu, Jul 3, 2014	24.04	24.12	23.96	24.07
5568	NASDAQ	PRGS	Wed, Jul 2, 2014	24.35	24.35	23.96	24.00
5567	NASDAQ	PRGS	Tue, Jul 1, 2014	24.06	24.64	24.06	24.35
5566	NASDAQ	PRGS	Mon, Jun 30, 2014	24.00	24.30	23.95	24.04
5565	NASDAQ	PRGS	Fri, Jun 27, 2014	24.27	24.88	23.74	24.12
5564	NASDAQ	PRGS	Thu, Jun 26, 2014	22.28	22.28	21.78	22.24
5563	NASDAQ	PRGS	Wed, Jun 25, 2014	22.09	22.35	22.02	22.25
5562	NASDAQ	PRGS	Tue, Jun 24, 2014	22.28	22.64	22.23	22.24
5561	NASDAQ	PRGS	Mon, Jun 23, 2014	22.46	22.46	22.21	22.30
5560	NASDAQ	PRGS	Fri, Jun 20, 2014	22.57	22.65	22.24	22.48
5559	NASDAQ	PRGS	Thu, Jun 19, 2014	22.60	22.80	22.26	22.58
5558	NASDAQ	PRGS	Wed, Jun 18, 2014	22.60	22.69	22.25	22.57
5557	NASDAQ	PRGS	Tue, Jun 17, 2014	22.04	22.59	22.02	22.55
5556	NASDAQ	PRGS	Mon, Jun 16, 2014	21.91	22.13	21.73	22.10
5555	NASDAQ	PRGS	Fri, Jun 13, 2014	21.75	22.01	21.46	21.99
5554	NASDAQ	PRGS	Thu, Jun 12, 2014	21.85	21.95	21.44	21.68
5553	NASDAQ	PRGS	Wed, Jun 11, 2014	22.34	21.92	21.52	21.81
5552	NASDAQ	PRGS	Tue, Jun 10, 2014	21.99	22.10	21.68	21.79
5551	NASDAQ	PRGS	Mon, Jun 9, 2014	21.84	22.19	21.81	22.03
5550	NASDAQ	PRGS	Fri, Jun 6, 2014	21.72	21.98	21.40	21.90
5549	NASDAQ	PRGS	Thu, Jun 5, 2014	21.23	21.57	20.92	21.57
5548	NASDAQ	PRGS	Wed, Jun 4, 2014	21.05	21.34	21.01	21.14
5547	NASDAQ	PRGS	Tue, Jun 3, 2014	21.43	21.60	21.05	21.22
5546	NASDAQ	PRGS	Mon, Jun 2, 2014	21.75	21.91	21.31	21.47
5545	NASDAQ	PRGS	Fri, May 30, 2014	22.17	22.17	21.58	21.72
5544	NASDAQ	PRGS	Thu, May 29, 2014	22.14	22.19	21.86	22.09
5543	NASDAQ	PRGS	Wed, May 28, 2014	22.18	22.20	21.84	22.02
5542	NASDAQ	PRGS	Tue, May 27, 2014	21.96	22.29	21.67	22.21
5541	NASDAQ	PRGS	Fri, May 23, 2014	21.59	21.84	21.26	21.78
5540	NASDAQ	PRGS	Thu, May 22, 2014	21.49	21.69	21.26	21.55
5539	NASDAQ	PRGS	Wed, May 21, 2014	21.54	21.61	21.26	21.50
5538	NASDAQ	PRGS	Tue, May 20, 2014	21.97	21.97	21.33	21.53
5537	NASDAQ	PRGS	Mon, May 19, 2014	21.32	21.97	21.32	21.97
5536	NASDAQ	PRGS	Fri, May 16, 2014	21.15	21.37	20.93	21.34
5535	NASDAQ	PRGS	Thu, May 15, 2014	20.93	21.26	20.69	21.22
5534	NASDAQ	PRGS	Wed, May 14, 2014	21.47	21.47	20.82	20.93
5533	NASDAQ	PRGS	Tue, May 13, 2014	21.67	21.77	21.40	21.50
5532	NASDAQ	PRGS	Mon, May 12, 2014	21.11	21.72	21.06	21.66
5531	NASDAQ	PRGS	Fri, May 9, 2014	20.54	21.11	20.41	21.06
5530	NASDAQ	PRGS	Thu, May 8, 2014	20.90	21.19	20.62	20.66
5529	NASDAQ	PRGS	Wed, May 7, 2014	20.90	21.25	20.45	20.90
5528	NASDAQ	PRGS	Tue, May 6, 2014	21.23	22.08	20.87	20.87
5527	NASDAQ	PRGS	Mon, May 5, 2014	21.35	21.54	21.20	21.32
5526	NASDAQ	PRGS	Fri, May 2, 2014	21.74	21.89	21.52	21.53
5525	NASDAQ	PRGS	Thu, May 1, 2014	21.39	22.05	21.17	21.71
5524	NASDAQ	PRGS	Wed, Apr 30, 2014	21.43	21.60	21.26	21.45
5523	NASDAQ	PRGS	Tue, Apr 29, 2014	21.59	21.94	21.49	21.50
5522	NASDAQ	PRGS	Mon, Apr 28, 2014	22.02	22.08	21.26	21.55
5521	NASDAQ	PRGS	Fri, Apr 25, 2014	21.80	22.04	21.55	21.91
5520	NASDAQ	PRGS	Thu, Apr 24, 2014	21.95	22.02	21.70	21.89
5519	NASDAQ	PRGS	Wed, Apr 23, 2014	22.00	22.20	21.76	21.86
5518	NASDAQ	PRGS	Tue, Apr 22, 2014	22.04	22.20	21.99	22.04
5517	NASDAQ	PRGS	Mon, Apr 21, 2014	21.90	22.10	21.90	22.10
5516	NASDAQ	PRGS	Thu, Apr 17, 2014	21.57	21.99	21.52	21.90
5515	NASDAQ	PRGS	Wed, Apr 16, 2014	21.84	21.98	21.50	21.69
5514	NASDAQ	PRGS	Tue, Apr 15, 2014	21.92	21.99	21.34	21.74
5513	NASDAQ	PRGS	Mon, Apr 14, 2014	21.58	22.18	21.58	21.85
5512	NASDAQ	PRGS	Fri, Apr 11, 2014	21.23	21.57	21.16	21.34
5511	NASDAQ	PRGS	Thu, Apr 10, 2014	21.81	21.96	21.24	21.45
5510	NASDAQ	PRGS	Wed, Apr 9, 2014	21.52	21.90	21.42	21.85
5509	NASDAQ	PRGS	Tue, Apr 8, 2014	21.57	22.04	21.33	21.44
5508	NASDAQ	PRGS	Mon, Apr 7, 2014	21.63	21.90	21.36	21.55
5507	NASDAQ	PRGS	Fri, Apr 4, 2014	22.40	22.40	21.46	21.72
5506	NASDAQ	PRGS	Thu, Apr 3, 2014	22.19	22.35	22.14	22.23
5505	NASDAQ	PRGS	Wed, Apr 2, 2014	22.18	22.39	21.99	22.20
5504	NASDAQ	PRGS	Tue, Apr 1, 2014	21.89	22.28	21.89	22.20
5503	NASDAQ	PRGS	Mon, Mar 31, 2014	21.15	21.93	21.01	21.80
5502	NASDAQ	PRGS	Fri, Mar 28, 2014	20.42	22.11	20.06	21.09
5501	NASDAQ	PRGS	Thu, Mar 27, 2014	21.78	22.01	21.58	21.65
5500	NASDAQ	PRGS	Wed, Mar 26, 2014	22.50	22.54	21.79	21.79
5499	NASDAQ	PRGS	Tue, Mar 25, 2014	22.73	22.86	22.28	22.32
5498	NASDAQ	PRGS	Mon, Mar 24, 2014	22.57	22.79	22.40	22.64
5497	NASDAQ	PRGS	Fri, Mar 21, 2014	22.60	22.83	22.50	22.51
5496	NASDAQ	PRGS	Thu, Mar 20, 2014	22.50	22.71	22.44	22.46
5495	NASDAQ	PRGS	Wed, Mar 19, 2014	22.86	22.86	22.50	22.55
5494	NASDAQ	PRGS	Tue, Mar 18, 2014	22.50	22.99	22.50	22.96
5493	NASDAQ	PRGS	Mon, Mar 17, 2014	22.61	22.92	22.49	22.50
5492	NASDAQ	PRGS	Fri, Mar 14, 2014	22.33	22.66	22.27	22.51
5491	NASDAQ	PRGS	Thu, Mar 13, 2014	22.56	22.71	22.32	22.39
5490	NASDAQ	PRGS	Wed, Mar 12, 2014	22.43	22.63	22.34	22.51
5489	NASDAQ	PRGS	Tue, Mar 11, 2014	22.89	22.89	22.39	22.51
5488	NASDAQ	PRGS	Mon, Mar 10, 2014	22.51	22.91	22.40	22.81
5487	NASDAQ	PRGS	Fri, Mar 7, 2014	22.48	23.10	22.39	22.51
5486	NASDAQ	PRGS	Thu, Mar 6, 2014	25.33	25.47	25.08	25.38
5485	NASDAQ	PRGS	Wed, Mar 5, 2014	25.08	25.26	25.05	25.22
5484	NASDAQ	PRGS	Tue, Mar 4, 2014	25.04	25.30	24.86	25.17
5483	NASDAQ	PRGS	Mon, Mar 3, 2014	24.76	24.87	24.41	24.77
5482	NASDAQ	PRGS	Fri, Feb 28, 2014	24.99	25.41	24.71	24.94
5481	NASDAQ	PRGS	Thu, Feb 27, 2014	24.68	25.08	24.60	25.08
5480	NASDAQ	PRGS	Wed, Feb 26, 2014	24.28	24.80	24.10	24.69
5479	NASDAQ	PRGS	Tue, Feb 25, 2014	24.58	24.58	24.08	24.18
5478	NASDAQ	PRGS	Mon, Feb 24, 2014	24.72	24.96	24.63	24.65
5477	NASDAQ	PRGS	Fri, Feb 21, 2014	24.70	24.96	24.65	24.70
5476	NASDAQ	PRGS	Thu, Feb 20, 2014	24.31	24.62	24.23	24.57
5475	NASDAQ	PRGS	Wed, Feb 19, 2014	24.50	24.73	24.27	24.29
5474	NASDAQ	PRGS	Tue, Feb 18, 2014	24.68	24.85	24.54	24.56
5473	NASDAQ	PRGS	Fri, Feb 14, 2014	24.61	24.76	24.37	24.70
5472	NASDAQ	PRGS	Thu, Feb 13, 2014	24.08	24.70	24.05	24.60
5471	NASDAQ	PRGS	Wed, Feb 12, 2014	24.33	24.50	24.18	24.21
5470	NASDAQ	PRGS	Tue, Feb 11, 2014	24.23	24.47	24.04	24.34
5469	NASDAQ	PRGS	Mon, Feb 10, 2014	24.01	24.25	23.83	24.24
5468	NASDAQ	PRGS	Fri, Feb 7, 2014	24.07	24.18	23.99	24.05
5467	NASDAQ	PRGS	Thu, Feb 6, 2014	23.82	24.04	23.76	24.00
5466	NASDAQ	PRGS	Wed, Feb 5, 2014	23.78	23.92	23.51	23.75
5465	NASDAQ	PRGS	Tue, Feb 4, 2014	23.80	24.03	23.59	23.93
5464	NASDAQ	PRGS	Mon, Feb 3, 2014	24.17	24.44	23.56	23.74
5463	NASDAQ	PRGS	Fri, Jan 31, 2014	23.73	24.86	23.73	24.17
5462	NASDAQ	PRGS	Thu, Jan 30, 2014	24.17	24.29	23.84	24.11
5461	NASDAQ	PRGS	Wed, Jan 29, 2014	23.77	24.13	23.77	23.94
5460	NASDAQ	PRGS	Tue, Jan 28, 2014	23.94	24.09	23.83	23.97
5459	NASDAQ	PRGS	Mon, Jan 27, 2014	24.28	24.28	23.88	23.88
5458	NASDAQ	PRGS	Fri, Jan 24, 2014	24.34	24.89	24.00	24.14
5457	NASDAQ	PRGS	Thu, Jan 23, 2014	24.65	24.70	24.45	24.53
5456	NASDAQ	PRGS	Wed, Jan 22, 2014	24.66	24.91	24.54	24.81
5455	NASDAQ	PRGS	Tue, Jan 21, 2014	24.67	24.95	24.40	24.70
5454	NASDAQ	PRGS	Fri, Jan 17, 2014	24.69	24.83	24.43	24.49
5453	NASDAQ	PRGS	Thu, Jan 16, 2014	24.54	25.17	24.31	24.73
5452	NASDAQ	PRGS	Wed, Jan 15, 2014	24.46	24.93	24.21	24.64
5451	NASDAQ	PRGS	Tue, Jan 14, 2014	23.87	24.54	23.87	24.37
5450	NASDAQ	PRGS	Mon, Jan 13, 2014	24.08	24.12	23.63	23.83
5449	NASDAQ	PRGS	Fri, Jan 10, 2014	23.04	24.13	22.81	24.11
5448	NASDAQ	PRGS	Thu, Jan 9, 2014	25.49	25.61	25.16	25.52
5447	NASDAQ	PRGS	Wed, Jan 8, 2014	25.48	25.59	25.28	25.44
5446	NASDAQ	PRGS	Tue, Jan 7, 2014	25.45	25.73	25.33	25.45
5445	NASDAQ	PRGS	Mon, Jan 6, 2014	25.83	25.85	25.41	25.41
5444	NASDAQ	PRGS	Fri, Jan 3, 2014	25.53	25.89	25.53	25.79
5443	NASDAQ	PRGS	Thu, Jan 2, 2014	25.63	25.83	25.39	25.54
5442	NASDAQ	PRGS	Tue, Dec 31, 2013	25.83	25.97	25.65	25.83
5441	NASDAQ	PRGS	Mon, Dec 30, 2013	25.88	25.98	25.70	25.86
5440	NASDAQ	PRGS	Fri, Dec 27, 2013	25.84	25.99	25.67	25.88
5439	NASDAQ	PRGS	Thu, Dec 26, 2013	25.89	25.98	25.65	25.67
5438	NASDAQ	PRGS	Tue, Dec 24, 2013	25.62	25.92	25.60	25.85
5437	NASDAQ	PRGS	Mon, Dec 23, 2013	25.31	25.64	25.17	25.64
5436	NASDAQ	PRGS	Fri, Dec 20, 2013	25.06	25.50	24.85	25.24
5435	NASDAQ	PRGS	Thu, Dec 19, 2013	24.90	25.18	24.70	25.01
5434	NASDAQ	PRGS	Wed, Dec 18, 2013	24.33	24.91	24.15	24.88
5433	NASDAQ	PRGS	Tue, Dec 17, 2013	24.36	24.54	24.15	24.36
5432	NASDAQ	PRGS	Mon, Dec 16, 2013	24.68	24.75	24.34	24.41
5431	NASDAQ	PRGS	Fri, Dec 13, 2013	23.99	24.64	23.64	24.63
5430	NASDAQ	PRGS	Thu, Dec 12, 2013	24.69	24.69	23.53	24.00
5429	NASDAQ	PRGS	Wed, Dec 11, 2013	25.99	26.03	25.57	25.60
5428	NASDAQ	PRGS	Tue, Dec 10, 2013	26.10	26.24	25.91	25.95
5427	NASDAQ	PRGS	Mon, Dec 9, 2013	26.46	26.50	26.14	26.22
5426	NASDAQ	PRGS	Fri, Dec 6, 2013	26.71	26.75	26.40	26.42
5425	NASDAQ	PRGS	Thu, Dec 5, 2013	26.38	26.60	26.30	26.45
5424	NASDAQ	PRGS	Wed, Dec 4, 2013	26.15	26.52	26.06	26.45
5423	NASDAQ	PRGS	Tue, Dec 3, 2013	26.09	26.40	25.99	26.29
5422	NASDAQ	PRGS	Mon, Dec 2, 2013	26.30	26.47	25.86	26.19
5421	NASDAQ	PRGS	Fri, Nov 29, 2013	26.47	26.47	26.28	26.34
5420	NASDAQ	PRGS	Wed, Nov 27, 2013	26.28	26.42	26.19	26.31
5419	NASDAQ	PRGS	Tue, Nov 26, 2013	26.22	26.34	26.02	26.25
5418	NASDAQ	PRGS	Mon, Nov 25, 2013	26.23	26.30	26.02	26.15
5417	NASDAQ	PRGS	Fri, Nov 22, 2013	26.32	26.48	26.20	26.22
5416	NASDAQ	PRGS	Thu, Nov 21, 2013	26.05	26.38	25.90	26.20
5415	NASDAQ	PRGS	Wed, Nov 20, 2013	25.91	26.12	25.76	25.93
5414	NASDAQ	PRGS	Tue, Nov 19, 2013	26.19	26.24	25.72	25.87
5413	NASDAQ	PRGS	Mon, Nov 18, 2013	26.37	26.39	26.11	26.17
5412	NASDAQ	PRGS	Fri, Nov 15, 2013	26.02	26.37	26.02	26.33
5411	NASDAQ	PRGS	Thu, Nov 14, 2013	26.11	26.12	25.80	26.06
5410	NASDAQ	PRGS	Wed, Nov 13, 2013	25.81	26.20	25.76	26.17
5409	NASDAQ	PRGS	Tue, Nov 12, 2013	25.65	25.95	25.63	25.90
5408	NASDAQ	PRGS	Mon, Nov 11, 2013	25.67	25.91	25.53	25.80
5407	NASDAQ	PRGS	Fri, Nov 8, 2013	25.50	25.97	25.13	25.75
5406	NASDAQ	PRGS	Thu, Nov 7, 2013	26.09	26.23	25.46	25.54
5405	NASDAQ	PRGS	Wed, Nov 6, 2013	25.82	26.08	25.77	26.02
5404	NASDAQ	PRGS	Tue, Nov 5, 2013	25.67	25.92	25.43	25.67
5403	NASDAQ	PRGS	Mon, Nov 4, 2013	25.72	25.87	25.33	25.87
5402	NASDAQ	PRGS	Fri, Nov 1, 2013	25.91	26.05	25.51	25.59
5401	NASDAQ	PRGS	Thu, Oct 31, 2013	25.61	26.10	25.34	25.97
5400	NASDAQ	PRGS	Wed, Oct 30, 2013	26.27	26.34	25.61	25.67
5399	NASDAQ	PRGS	Tue, Oct 29, 2013	26.46	26.57	26.03	26.30
5398	NASDAQ	PRGS	Mon, Oct 28, 2013	26.20	26.47	26.01	26.45
5397	NASDAQ	PRGS	Fri, Oct 25, 2013	26.64	26.77	26.10	26.22
5396	NASDAQ	PRGS	Thu, Oct 24, 2013	26.28	26.63	26.28	26.53
5395	NASDAQ	PRGS	Wed, Oct 23, 2013	26.44	26.54	26.18	26.26
5394	NASDAQ	PRGS	Tue, Oct 22, 2013	26.64	26.76	26.35	26.60
5393	NASDAQ	PRGS	Mon, Oct 21, 2013	26.36	26.66	26.36	26.55
5392	NASDAQ	PRGS	Fri, Oct 18, 2013	26.36	26.38	26.14	26.27
5391	NASDAQ	PRGS	Thu, Oct 17, 2013	25.58	26.14	25.58	26.14
5390	NASDAQ	PRGS	Wed, Oct 16, 2013	25.82	26.07	25.77	25.79
5389	NASDAQ	PRGS	Tue, Oct 15, 2013	26.08	26.14	25.69	25.69
5388	NASDAQ	PRGS	Mon, Oct 14, 2013	25.70	26.26	25.67	26.19
5387	NASDAQ	PRGS	Fri, Oct 11, 2013	25.82	25.97	25.67	25.85
5386	NASDAQ	PRGS	Thu, Oct 10, 2013	25.78	26.02	25.62	25.93
5385	NASDAQ	PRGS	Wed, Oct 9, 2013	25.64	25.80	25.31	25.47
5384	NASDAQ	PRGS	Tue, Oct 8, 2013	26.01	26.13	25.26	25.56
5383	NASDAQ	PRGS	Mon, Oct 7, 2013	25.84	26.23	25.84	26.01
5382	NASDAQ	PRGS	Fri, Oct 4, 2013	25.72	26.35	25.54	26.16
5381	NASDAQ	PRGS	Thu, Oct 3, 2013	25.79	25.99	25.36	25.77
5380	NASDAQ	PRGS	Wed, Oct 2, 2013	25.99	26.09	25.87	25.90
5379	NASDAQ	PRGS	Tue, Oct 1, 2013	25.83	26.31	25.68	26.31
5378	NASDAQ	PRGS	Mon, Sep 30, 2013	25.67	25.97	25.29	25.85
5377	NASDAQ	PRGS	Fri, Sep 27, 2013	26.10	26.47	25.89	25.93
5376	NASDAQ	PRGS	Thu, Sep 26, 2013	26.95	26.95	25.81	26.34
5375	NASDAQ	PRGS	Wed, Sep 25, 2013	25.21	25.58	25.03	25.40
5374	NASDAQ	PRGS	Tue, Sep 24, 2013	25.40	25.62	25.07	25.23
5373	NASDAQ	PRGS	Mon, Sep 23, 2013	25.75	25.88	25.39	25.41
5372	NASDAQ	PRGS	Fri, Sep 20, 2013	25.34	25.97	25.25	25.79
5371	NASDAQ	PRGS	Thu, Sep 19, 2013	24.92	25.32	24.92	25.21
5370	NASDAQ	PRGS	Wed, Sep 18, 2013	25.18	25.35	24.78	24.90
5369	NASDAQ	PRGS	Tue, Sep 17, 2013	24.94	25.21	24.87	25.15
5368	NASDAQ	PRGS	Mon, Sep 16, 2013	25.47	25.47	24.95	25.02
5367	NASDAQ	PRGS	Fri, Sep 13, 2013	25.24	25.28	25.00	25.11
5366	NASDAQ	PRGS	Thu, Sep 12, 2013	25.21	25.35	25.08	25.11
5365	NASDAQ	PRGS	Wed, Sep 11, 2013	25.08	25.34	25.08	25.17
5364	NASDAQ	PRGS	Tue, Sep 10, 2013	25.00	25.36	25.00	25.15
5363	NASDAQ	PRGS	Mon, Sep 9, 2013	24.66	24.93	24.66	24.85
5362	NASDAQ	PRGS	Fri, Sep 6, 2013	24.75	24.82	24.19	24.57
5361	NASDAQ	PRGS	Thu, Sep 5, 2013	24.65	24.93	24.53	24.58
5360	NASDAQ	PRGS	Wed, Sep 4, 2013	24.42	24.67	24.24	24.62
5359	NASDAQ	PRGS	Tue, Sep 3, 2013	24.76	25.10	24.15	24.42
5358	NASDAQ	PRGS	Fri, Aug 30, 2013	24.73	24.87	24.42	24.46
5357	NASDAQ	PRGS	Thu, Aug 29, 2013	24.34	24.87	24.34	24.78
5356	NASDAQ	PRGS	Wed, Aug 28, 2013	24.21	24.60	24.21	24.41
5355	NASDAQ	PRGS	Tue, Aug 27, 2013	24.31	24.59	24.16	24.21
5354	NASDAQ	PRGS	Mon, Aug 26, 2013	24.44	24.83	24.44	24.65
5353	NASDAQ	PRGS	Fri, Aug 23, 2013	24.76	24.87	24.36	24.43
5352	NASDAQ	PRGS	Thu, Aug 22, 2013	24.41	24.81	24.41	24.70
5351	NASDAQ	PRGS	Wed, Aug 21, 2013	24.49	24.74	24.34	24.35
5350	NASDAQ	PRGS	Tue, Aug 20, 2013	24.47	24.91	24.47	24.54
5349	NASDAQ	PRGS	Mon, Aug 19, 2013	24.80	24.86	24.46	24.47
5348	NASDAQ	PRGS	Fri, Aug 16, 2013	24.84	25.20	24.79	24.81
5347	NASDAQ	PRGS	Thu, Aug 15, 2013	24.99	25.06	24.80	24.94
5346	NASDAQ	PRGS	Wed, Aug 14, 2013	25.47	25.55	25.27	25.30
5345	NASDAQ	PRGS	Tue, Aug 13, 2013	25.41	25.57	25.30	25.43
5344	NASDAQ	PRGS	Mon, Aug 12, 2013	25.12	25.56	25.01	25.41
5343	NASDAQ	PRGS	Fri, Aug 9, 2013	25.48	25.70	25.36	25.39
5342	NASDAQ	PRGS	Thu, Aug 8, 2013	25.43	25.63	25.09	25.46
5341	NASDAQ	PRGS	Wed, Aug 7, 2013	25.57	25.87	25.26	25.29
5340	NASDAQ	PRGS	Tue, Aug 6, 2013	26.00	26.00	25.65	25.72
5339	NASDAQ	PRGS	Mon, Aug 5, 2013	25.56	26.01	25.56	26.01
5338	NASDAQ	PRGS	Fri, Aug 2, 2013	25.53	25.84	25.49	25.67
5337	NASDAQ	PRGS	Thu, Aug 1, 2013	25.85	26.03	25.54	25.70
5336	NASDAQ	PRGS	Wed, Jul 31, 2013	25.71	25.93	25.56	25.59
5335	NASDAQ	PRGS	Tue, Jul 30, 2013	25.87	26.00	25.62	25.67
5334	NASDAQ	PRGS	Mon, Jul 29, 2013	25.78	26.00	25.59	25.71
5333	NASDAQ	PRGS	Fri, Jul 26, 2013	25.64	25.97	25.64	25.89
5332	NASDAQ	PRGS	Thu, Jul 25, 2013	25.42	25.93	25.42	25.87
5331	NASDAQ	PRGS	Wed, Jul 24, 2013	25.63	25.86	25.43	25.49
5330	NASDAQ	PRGS	Tue, Jul 23, 2013	25.44	25.64	25.41	25.55
5329	NASDAQ	PRGS	Mon, Jul 22, 2013	25.39	25.57	25.16	25.37
5328	NASDAQ	PRGS	Fri, Jul 19, 2013	25.55	25.82	25.35	25.51
5327	NASDAQ	PRGS	Thu, Jul 18, 2013	25.49	25.92	25.49	25.72
5326	NASDAQ	PRGS	Wed, Jul 17, 2013	25.64	25.80	25.46	25.47
5325	NASDAQ	PRGS	Tue, Jul 16, 2013	25.32	25.70	25.32	25.52
5324	NASDAQ	PRGS	Mon, Jul 15, 2013	25.12	25.39	25.08	25.30
5323	NASDAQ	PRGS	Fri, Jul 12, 2013	25.00	25.50	24.95	25.16
5322	NASDAQ	PRGS	Thu, Jul 11, 2013	24.99	25.28	24.87	25.20
5321	NASDAQ	PRGS	Wed, Jul 10, 2013	24.65	24.98	24.53	24.85
5320	NASDAQ	PRGS	Tue, Jul 9, 2013	24.48	24.77	24.28	24.74
5319	NASDAQ	PRGS	Mon, Jul 8, 2013	24.28	24.48	24.24	24.46
5318	NASDAQ	PRGS	Fri, Jul 5, 2013	24.13	24.24	23.92	24.24
5317	NASDAQ	PRGS	Wed, Jul 3, 2013	23.65	24.00	23.65	23.77
5316	NASDAQ	PRGS	Tue, Jul 2, 2013	23.46	23.72	23.36	23.72
5315	NASDAQ	PRGS	Mon, Jul 1, 2013	23.10	23.58	23.03	23.43
5314	NASDAQ	PRGS	Fri, Jun 28, 2013	22.66	23.27	22.45	23.01
5313	NASDAQ	PRGS	Thu, Jun 27, 2013	23.76	23.91	23.07	23.18
5312	NASDAQ	PRGS	Wed, Jun 26, 2013	21.84	22.20	21.63	22.05
5311	NASDAQ	PRGS	Tue, Jun 25, 2013	21.49	21.65	21.08	21.60
5310	NASDAQ	PRGS	Mon, Jun 24, 2013	21.24	21.81	21.01	21.21
5309	NASDAQ	PRGS	Fri, Jun 21, 2013	21.70	21.90	21.00	21.56
5308	NASDAQ	PRGS	Thu, Jun 20, 2013	22.14	22.26	21.61	21.66
5307	NASDAQ	PRGS	Wed, Jun 19, 2013	23.05	23.05	22.52	22.55
5306	NASDAQ	PRGS	Tue, Jun 18, 2013	23.16	23.25	22.90	23.01
5305	NASDAQ	PRGS	Mon, Jun 17, 2013	23.22	23.34	22.82	23.06
5304	NASDAQ	PRGS	Fri, Jun 14, 2013	22.56	23.01	22.42	22.98
5303	NASDAQ	PRGS	Thu, Jun 13, 2013	22.69	23.37	22.64	23.31
5302	NASDAQ	PRGS	Wed, Jun 12, 2013	23.24	23.24	22.61	22.62
5301	NASDAQ	PRGS	Tue, Jun 11, 2013	23.01	23.24	22.81	23.00
5300	NASDAQ	PRGS	Mon, Jun 10, 2013	23.47	23.47	23.19	23.28
5299	NASDAQ	PRGS	Fri, Jun 7, 2013	23.24	23.42	23.01	23.33
5298	NASDAQ	PRGS	Thu, Jun 6, 2013	22.85	23.17	22.80	23.05
5297	NASDAQ	PRGS	Wed, Jun 5, 2013	23.45	23.51	22.95	22.96
5296	NASDAQ	PRGS	Tue, Jun 4, 2013	23.72	23.86	23.24	23.45
5295	NASDAQ	PRGS	Mon, Jun 3, 2013	23.53	23.85	23.20	23.74
5294	NASDAQ	PRGS	Fri, May 31, 2013	23.49	23.79	23.32	23.51
5293	NASDAQ	PRGS	Thu, May 30, 2013	23.69	23.88	23.52	23.64
5292	NASDAQ	PRGS	Wed, May 29, 2013	23.74	23.86	23.40	23.67
5291	NASDAQ	PRGS	Tue, May 28, 2013	24.03	24.20	23.29	23.84
5290	NASDAQ	PRGS	Fri, May 24, 2013	23.45	23.62	23.04	23.60
5289	NASDAQ	PRGS	Thu, May 23, 2013	23.39	23.67	23.32	23.55
5288	NASDAQ	PRGS	Wed, May 22, 2013	24.10	24.32	23.47	23.57
5287	NASDAQ	PRGS	Tue, May 21, 2013	24.29	24.40	24.01	24.12
5286	NASDAQ	PRGS	Mon, May 20, 2013	24.02	24.36	24.02	24.23
5285	NASDAQ	PRGS	Fri, May 17, 2013	24.01	24.18	23.90	24.17
5284	NASDAQ	PRGS	Thu, May 16, 2013	23.55	24.09	23.55	23.90
5283	NASDAQ	PRGS	Wed, May 15, 2013	23.26	23.66	23.22	23.58
5282	NASDAQ	PRGS	Tue, May 14, 2013	23.04	23.39	23.04	23.39
5281	NASDAQ	PRGS	Mon, May 13, 2013	23.35	23.35	22.87	22.96
5280	NASDAQ	PRGS	Fri, May 10, 2013	23.01	23.45	23.00	23.32
5279	NASDAQ	PRGS	Thu, May 9, 2013	23.03	23.12	22.80	22.95
5278	NASDAQ	PRGS	Wed, May 8, 2013	22.95	23.15	22.86	23.09
5277	NASDAQ	PRGS	Tue, May 7, 2013	23.06	23.14	22.78	22.96
5276	NASDAQ	PRGS	Mon, May 6, 2013	22.84	23.01	22.67	22.95
5275	NASDAQ	PRGS	Fri, May 3, 2013	22.22	22.92	22.05	22.78
5274	NASDAQ	PRGS	Thu, May 2, 2013	21.77	21.96	21.33	21.89
5273	NASDAQ	PRGS	Wed, May 1, 2013	22.44	22.67	21.62	21.63
5272	NASDAQ	PRGS	Tue, Apr 30, 2013	22.07	22.57	22.03	22.57
5271	NASDAQ	PRGS	Mon, Apr 29, 2013	21.81	22.18	21.81	22.02
5270	NASDAQ	PRGS	Fri, Apr 26, 2013	21.49	21.91	21.49	21.78
5269	NASDAQ	PRGS	Thu, Apr 25, 2013	21.80	21.94	21.50	21.61
5268	NASDAQ	PRGS	Wed, Apr 24, 2013	21.33	21.77	21.33	21.68
5267	NASDAQ	PRGS	Tue, Apr 23, 2013	21.07	21.42	21.02	21.40
5266	NASDAQ	PRGS	Mon, Apr 22, 2013	20.73	21.00	20.41	20.87
5265	NASDAQ	PRGS	Fri, Apr 19, 2013	20.79	20.92	20.53	20.75
5264	NASDAQ	PRGS	Thu, Apr 18, 2013	21.10	21.44	20.61	20.80
5263	NASDAQ	PRGS	Wed, Apr 17, 2013	21.40	21.61	20.84	21.00
5262	NASDAQ	PRGS	Tue, Apr 16, 2013	21.50	21.64	21.11	21.59
5261	NASDAQ	PRGS	Mon, Apr 15, 2013	21.59	21.81	21.11	21.33
5260	NASDAQ	PRGS	Fri, Apr 12, 2013	22.05	22.18	21.54	21.76
5259	NASDAQ	PRGS	Thu, Apr 11, 2013	22.21	22.24	21.98	22.15
5258	NASDAQ	PRGS	Wed, Apr 10, 2013	21.53	22.21	21.47	22.21
5257	NASDAQ	PRGS	Tue, Apr 9, 2013	21.53	21.66	21.39	21.46
5256	NASDAQ	PRGS	Mon, Apr 8, 2013	21.55	21.66	21.37	21.53
5255	NASDAQ	PRGS	Fri, Apr 5, 2013	21.22	21.62	21.15	21.53
5254	NASDAQ	PRGS	Thu, Apr 4, 2013	21.46	21.69	21.35	21.64
5253	NASDAQ	PRGS	Wed, Apr 3, 2013	22.04	22.14	21.53	21.53
5252	NASDAQ	PRGS	Tue, Apr 2, 2013	22.44	22.52	21.83	21.97
5251	NASDAQ	PRGS	Mon, Apr 1, 2013	22.69	22.83	22.12	22.34
5250	NASDAQ	PRGS	Thu, Mar 28, 2013	22.45	23.07	22.13	22.83
5249	NASDAQ	PRGS	Wed, Mar 27, 2013	22.32	22.80	22.19	22.28
5248	NASDAQ	PRGS	Tue, Mar 26, 2013	22.96	23.05	22.40	22.51
5247	NASDAQ	PRGS	Mon, Mar 25, 2013	22.71	23.13	22.49	22.79
5246	NASDAQ	PRGS	Fri, Mar 22, 2013	23.14	23.25	22.64	22.67
5245	NASDAQ	PRGS	Thu, Mar 21, 2013	23.31	23.59	23.10	23.11
5244	NASDAQ	PRGS	Wed, Mar 20, 2013	23.75	24.00	23.60	23.67
5243	NASDAQ	PRGS	Tue, Mar 19, 2013	23.80	23.98	23.51	23.66
5242	NASDAQ	PRGS	Mon, Mar 18, 2013	23.40	23.97	23.18	23.76
5241	NASDAQ	PRGS	Fri, Mar 15, 2013	23.63	23.83	23.52	23.73
5240	NASDAQ	PRGS	Thu, Mar 14, 2013	23.42	23.73	23.37	23.72
5239	NASDAQ	PRGS	Wed, Mar 13, 2013	23.27	23.56	23.27	23.33
5238	NASDAQ	PRGS	Tue, Mar 12, 2013	23.61	23.82	23.20	23.24
5237	NASDAQ	PRGS	Mon, Mar 11, 2013	23.56	23.88	23.56	23.70
5236	NASDAQ	PRGS	Fri, Mar 8, 2013	24.00	24.07	23.65	23.66
5235	NASDAQ	PRGS	Thu, Mar 7, 2013	23.72	23.94	23.64	23.82
5234	NASDAQ	PRGS	Wed, Mar 6, 2013	23.43	23.87	23.43	23.75
5233	NASDAQ	PRGS	Tue, Mar 5, 2013	23.32	23.72	23.19	23.36
5232	NASDAQ	PRGS	Mon, Mar 4, 2013	23.13	23.33	22.84	23.20
5231	NASDAQ	PRGS	Fri, Mar 1, 2013	22.35	23.28	22.28	23.19
5230	NASDAQ	PRGS	Thu, Feb 28, 2013	22.51	22.87	22.51	22.52
5229	NASDAQ	PRGS	Wed, Feb 27, 2013	22.48	22.98	22.48	22.59
5228	NASDAQ	PRGS	Tue, Feb 26, 2013	22.71	22.92	22.45	22.53
5227	NASDAQ	PRGS	Mon, Feb 25, 2013	23.30	23.38	22.56	22.57
5226	NASDAQ	PRGS	Fri, Feb 22, 2013	23.06	23.43	22.89	23.25
5225	NASDAQ	PRGS	Thu, Feb 21, 2013	23.27	23.41	22.84	22.92
5224	NASDAQ	PRGS	Wed, Feb 20, 2013	23.61	23.76	23.23	23.25
5223	NASDAQ	PRGS	Tue, Feb 19, 2013	23.46	23.78	23.45	23.63
5222	NASDAQ	PRGS	Fri, Feb 15, 2013	23.73	23.78	23.33	23.37
5221	NASDAQ	PRGS	Thu, Feb 14, 2013	23.42	23.81	23.42	23.60
5220	NASDAQ	PRGS	Wed, Feb 13, 2013	23.48	23.90	23.32	23.50
5219	NASDAQ	PRGS	Tue, Feb 12, 2013	23.28	23.62	23.28	23.40
5218	NASDAQ	PRGS	Mon, Feb 11, 2013	23.48	23.63	23.20	23.22
5217	NASDAQ	PRGS	Fri, Feb 8, 2013	23.09	23.75	23.09	23.51
5216	NASDAQ	PRGS	Thu, Feb 7, 2013	23.07	23.34	22.88	23.01
5215	NASDAQ	PRGS	Wed, Feb 6, 2013	23.14	23.39	22.92	23.01
5214	NASDAQ	PRGS	Tue, Feb 5, 2013	23.28	23.50	23.14	23.24
5213	NASDAQ	PRGS	Mon, Feb 4, 2013	23.51	23.74	23.09	23.14
5212	NASDAQ	PRGS	Fri, Feb 1, 2013	23.62	24.00	23.39	23.80
5211	NASDAQ	PRGS	Thu, Jan 31, 2013	23.27	23.65	23.25	23.47
5210	NASDAQ	PRGS	Wed, Jan 30, 2013	23.92	23.97	23.12	23.25
5209	NASDAQ	PRGS	Tue, Jan 29, 2013	24.22	24.50	23.93	24.30
5208	NASDAQ	PRGS	Mon, Jan 28, 2013	24.12	24.32	24.00	24.28
5207	NASDAQ	PRGS	Fri, Jan 25, 2013	24.00	24.19	23.83	24.14
5206	NASDAQ	PRGS	Thu, Jan 24, 2013	23.72	24.00	23.61	23.93
5205	NASDAQ	PRGS	Wed, Jan 23, 2013	23.67	23.85	23.67	23.75
5204	NASDAQ	PRGS	Tue, Jan 22, 2013	23.51	23.72	23.40	23.70
5203	NASDAQ	PRGS	Fri, Jan 18, 2013	23.44	23.59	23.28	23.54
5202	NASDAQ	PRGS	Thu, Jan 17, 2013	23.32	23.47	23.29	23.43
5201	NASDAQ	PRGS	Wed, Jan 16, 2013	23.18	23.42	23.18	23.27
5200	NASDAQ	PRGS	Tue, Jan 15, 2013	22.92	23.40	22.77	23.32
5199	NASDAQ	PRGS	Mon, Jan 14, 2013	23.02	23.36	22.95	23.23
5198	NASDAQ	PRGS	Fri, Jan 11, 2013	23.05	23.31	22.95	23.08
5197	NASDAQ	PRGS	Thu, Jan 10, 2013	22.75	23.21	22.74	23.01
5196	NASDAQ	PRGS	Wed, Jan 9, 2013	22.49	22.96	22.43	22.73
5195	NASDAQ	PRGS	Tue, Jan 8, 2013	22.33	22.60	22.28	22.49
5194	NASDAQ	PRGS	Mon, Jan 7, 2013	21.79	22.64	21.74	22.40
5193	NASDAQ	PRGS	Fri, Jan 4, 2013	21.05	22.61	20.50	22.02
5192	NASDAQ	PRGS	Thu, Jan 3, 2013	21.50	21.57	20.80	20.89
5191	NASDAQ	PRGS	Wed, Jan 2, 2013	21.50	21.74	21.16	21.54
5190	NASDAQ	PRGS	Mon, Dec 31, 2012	20.62	21.17	20.61	20.99
5189	NASDAQ	PRGS	Fri, Dec 28, 2012	20.50	20.93	20.32	20.65
5188	NASDAQ	PRGS	Thu, Dec 27, 2012	21.04	21.22	20.45	20.68
5187	NASDAQ	PRGS	Wed, Dec 26, 2012	21.39	21.48	20.99	21.08
5186	NASDAQ	PRGS	Mon, Dec 24, 2012	21.36	21.66	21.20	21.29
5185	NASDAQ	PRGS	Fri, Dec 21, 2012	21.24	21.48	21.00	21.40
5184	NASDAQ	PRGS	Thu, Dec 20, 2012	21.25	21.57	21.07	21.44
5183	NASDAQ	PRGS	Wed, Dec 19, 2012	21.26	21.45	21.13	21.26
5182	NASDAQ	PRGS	Tue, Dec 18, 2012	20.96	21.30	20.89	21.17
5181	NASDAQ	PRGS	Mon, Dec 17, 2012	20.50	21.05	20.42	20.89
5180	NASDAQ	PRGS	Fri, Dec 14, 2012	20.50	20.75	20.36	20.41
5179	NASDAQ	PRGS	Thu, Dec 13, 2012	20.92	21.16	20.58	20.72
5178	NASDAQ	PRGS	Wed, Dec 12, 2012	21.13	21.29	20.85	20.96
5177	NASDAQ	PRGS	Tue, Dec 11, 2012	21.32	21.59	21.06	21.12
5176	NASDAQ	PRGS	Mon, Dec 10, 2012	20.54	21.11	20.51	21.11
5175	NASDAQ	PRGS	Fri, Dec 7, 2012	20.43	20.62	20.19	20.53
5174	NASDAQ	PRGS	Thu, Dec 6, 2012	20.10	20.41	20.10	20.29
5173	NASDAQ	PRGS	Wed, Dec 5, 2012	20.33	20.35	19.89	20.16
5172	NASDAQ	PRGS	Tue, Dec 4, 2012	20.12	20.30	20.08	20.29
5171	NASDAQ	PRGS	Mon, Dec 3, 2012	20.28	20.29	20.10	20.12
5170	NASDAQ	PRGS	Fri, Nov 30, 2012	20.01	20.30	19.99	20.11
5169	NASDAQ	PRGS	Thu, Nov 29, 2012	20.00	20.03	19.70	19.93
5168	NASDAQ	PRGS	Wed, Nov 28, 2012	19.67	19.86	19.37	19.80
5167	NASDAQ	PRGS	Tue, Nov 27, 2012	19.97	20.08	19.82	19.82
5166	NASDAQ	PRGS	Mon, Nov 26, 2012	20.04	20.10	19.84	20.00
5165	NASDAQ	PRGS	Fri, Nov 23, 2012	20.05	20.34	19.84	20.07
5164	NASDAQ	PRGS	Wed, Nov 21, 2012	19.97	20.35	19.92	19.96
5163	NASDAQ	PRGS	Tue, Nov 20, 2012	19.82	20.10	19.73	20.00
5162	NASDAQ	PRGS	Mon, Nov 19, 2012	19.44	19.97	19.36	19.83
5161	NASDAQ	PRGS	Fri, Nov 16, 2012	19.08	19.32	19.00	19.26
5160	NASDAQ	PRGS	Thu, Nov 15, 2012	18.95	19.22	18.77	19.11
5159	NASDAQ	PRGS	Wed, Nov 14, 2012	19.15	19.28	18.95	18.96
5158	NASDAQ	PRGS	Tue, Nov 13, 2012	19.04	19.27	18.98	19.12
5157	NASDAQ	PRGS	Mon, Nov 12, 2012	19.47	19.49	19.05	19.12
5156	NASDAQ	PRGS	Fri, Nov 9, 2012	19.53	19.69	19.33	19.41
5155	NASDAQ	PRGS	Thu, Nov 8, 2012	19.60	19.99	19.31	19.61
5154	NASDAQ	PRGS	Wed, Nov 7, 2012	19.98	20.22	19.50	19.57
5153	NASDAQ	PRGS	Tue, Nov 6, 2012	19.96	20.47	19.96	20.30
5152	NASDAQ	PRGS	Mon, Nov 5, 2012	19.90	20.11	19.59	19.94
5151	NASDAQ	PRGS	Fri, Nov 2, 2012	20.13	20.33	19.83	19.88
5150	NASDAQ	PRGS	Thu, Nov 1, 2012	19.76	20.24	19.76	20.07
5149	NASDAQ	PRGS	Wed, Oct 31, 2012	19.36	19.85	19.36	19.75
5148	NASDAQ	PRGS	Fri, Oct 26, 2012	19.48	19.77	19.18	19.30
5147	NASDAQ	PRGS	Thu, Oct 25, 2012	19.57	19.99	19.39	19.50
5146	NASDAQ	PRGS	Wed, Oct 24, 2012	19.36	19.53	19.22	19.43
5145	NASDAQ	PRGS	Tue, Oct 23, 2012	18.65	19.37	18.65	19.20
5144	NASDAQ	PRGS	Mon, Oct 22, 2012	18.66	18.84	18.44	18.81
5143	NASDAQ	PRGS	Fri, Oct 19, 2012	18.82	18.99	18.55	18.66
5142	NASDAQ	PRGS	Thu, Oct 18, 2012	18.60	19.32	18.51	19.00
5141	NASDAQ	PRGS	Wed, Oct 17, 2012	18.67	18.67	18.07	18.17
5140	NASDAQ	PRGS	Tue, Oct 16, 2012	18.75	18.77	18.60	18.70
5139	NASDAQ	PRGS	Mon, Oct 15, 2012	18.59	18.65	18.49	18.61
5138	NASDAQ	PRGS	Fri, Oct 12, 2012	18.40	18.78	18.33	18.56
5137	NASDAQ	PRGS	Thu, Oct 11, 2012	18.34	18.63	18.29	18.41
5136	NASDAQ	PRGS	Wed, Oct 10, 2012	17.59	18.29	17.57	18.26
5135	NASDAQ	PRGS	Tue, Oct 9, 2012	18.23	18.24	17.45	17.70
5134	NASDAQ	PRGS	Mon, Oct 8, 2012	19.64	19.64	18.21	18.52
5133	NASDAQ	PRGS	Fri, Oct 5, 2012	22.02	22.21	21.45	21.48
5132	NASDAQ	PRGS	Thu, Oct 4, 2012	21.85	22.00	21.40	21.99
5131	NASDAQ	PRGS	Wed, Oct 3, 2012	21.82	22.22	21.65	21.87
5130	NASDAQ	PRGS	Tue, Oct 2, 2012	21.53	21.91	21.43	21.79
5129	NASDAQ	PRGS	Mon, Oct 1, 2012	21.41	21.91	21.41	21.48
5128	NASDAQ	PRGS	Fri, Sep 28, 2012	21.06	21.51	20.91	21.39
5127	NASDAQ	PRGS	Thu, Sep 27, 2012	20.08	22.24	20.06	21.23
5126	NASDAQ	PRGS	Wed, Sep 26, 2012	19.69	19.89	18.93	19.16
5125	NASDAQ	PRGS	Tue, Sep 25, 2012	20.21	20.34	19.56	19.68
5124	NASDAQ	PRGS	Mon, Sep 24, 2012	20.29	20.42	19.99	20.21
5123	NASDAQ	PRGS	Fri, Sep 21, 2012	20.75	20.80	20.29	20.43
5122	NASDAQ	PRGS	Thu, Sep 20, 2012	20.38	20.63	20.37	20.49
5121	NASDAQ	PRGS	Wed, Sep 19, 2012	20.61	20.87	20.45	20.57
5120	NASDAQ	PRGS	Tue, Sep 18, 2012	20.22	20.59	20.21	20.59
5119	NASDAQ	PRGS	Mon, Sep 17, 2012	20.48	20.53	19.96	20.21
5118	NASDAQ	PRGS	Fri, Sep 14, 2012	20.30	20.78	20.21	20.58
5117	NASDAQ	PRGS	Thu, Sep 13, 2012	20.13	20.26	19.98	20.21
5116	NASDAQ	PRGS	Wed, Sep 12, 2012	20.25	20.40	20.06	20.15
5115	NASDAQ	PRGS	Tue, Sep 11, 2012	20.33	20.40	20.06	20.22
5114	NASDAQ	PRGS	Mon, Sep 10, 2012	20.21	20.38	20.04	20.31
5113	NASDAQ	PRGS	Fri, Sep 7, 2012	20.37	20.37	20.13	20.25
5112	NASDAQ	PRGS	Thu, Sep 6, 2012	19.81	20.40	19.77	20.32
5111	NASDAQ	PRGS	Wed, Sep 5, 2012	19.27	19.75	19.14	19.63
5110	NASDAQ	PRGS	Tue, Sep 4, 2012	19.27	19.52	19.04	19.15
5109	NASDAQ	PRGS	Fri, Aug 31, 2012	19.34	19.39	19.08	19.23
5108	NASDAQ	PRGS	Thu, Aug 30, 2012	19.50	19.55	19.13	19.15
5107	NASDAQ	PRGS	Wed, Aug 29, 2012	19.45	19.66	19.35	19.62
5106	NASDAQ	PRGS	Tue, Aug 28, 2012	19.64	19.95	19.48	19.55
5105	NASDAQ	PRGS	Mon, Aug 27, 2012	19.63	19.75	19.35	19.70
5104	NASDAQ	PRGS	Fri, Aug 24, 2012	19.66	19.85	19.55	19.58
5103	NASDAQ	PRGS	Thu, Aug 23, 2012	19.86	19.90	19.65	19.76
5102	NASDAQ	PRGS	Wed, Aug 22, 2012	19.73	19.98	19.66	19.92
5101	NASDAQ	PRGS	Tue, Aug 21, 2012	20.00	20.21	19.75	19.82
5100	NASDAQ	PRGS	Mon, Aug 20, 2012	20.00	20.00	19.75	19.94
5099	NASDAQ	PRGS	Fri, Aug 17, 2012	19.75	20.10	19.75	20.04
5098	NASDAQ	PRGS	Thu, Aug 16, 2012	19.49	19.89	19.35	19.83
5097	NASDAQ	PRGS	Wed, Aug 15, 2012	19.10	19.57	19.10	19.45
5096	NASDAQ	PRGS	Tue, Aug 14, 2012	19.65	19.65	19.07	19.14
5095	NASDAQ	PRGS	Mon, Aug 13, 2012	19.76	19.82	19.38	19.55
5094	NASDAQ	PRGS	Fri, Aug 10, 2012	19.75	19.90	19.69	19.82
5093	NASDAQ	PRGS	Thu, Aug 9, 2012	19.53	19.89	19.46	19.77
5092	NASDAQ	PRGS	Wed, Aug 8, 2012	19.63	19.94	19.51	19.58
5091	NASDAQ	PRGS	Tue, Aug 7, 2012	19.75	20.06	19.67	19.70
5090	NASDAQ	PRGS	Mon, Aug 6, 2012	19.38	19.86	19.32	19.63
5089	NASDAQ	PRGS	Fri, Aug 3, 2012	18.93	19.38	18.82	19.31
5088	NASDAQ	PRGS	Thu, Aug 2, 2012	18.65	18.96	18.33	18.53
5087	NASDAQ	PRGS	Wed, Aug 1, 2012	19.55	19.63	18.79	18.79
5086	NASDAQ	PRGS	Tue, Jul 31, 2012	19.59	19.87	19.42	19.44
5085	NASDAQ	PRGS	Mon, Jul 30, 2012	20.02	20.06	19.57	19.64
5084	NASDAQ	PRGS	Fri, Jul 27, 2012	19.51	20.02	19.25	19.98
5083	NASDAQ	PRGS	Thu, Jul 26, 2012	19.64	19.64	19.14	19.40
5082	NASDAQ	PRGS	Wed, Jul 25, 2012	19.27	19.57	19.16	19.35
5081	NASDAQ	PRGS	Tue, Jul 24, 2012	19.26	19.26	18.95	19.20
5080	NASDAQ	PRGS	Mon, Jul 23, 2012	19.01	19.33	18.80	19.13
5079	NASDAQ	PRGS	Fri, Jul 20, 2012	19.84	19.84	19.43	19.45
5078	NASDAQ	PRGS	Thu, Jul 19, 2012	19.67	20.64	19.67	19.92
5077	NASDAQ	PRGS	Wed, Jul 18, 2012	19.00	19.71	18.89	19.62
5076	NASDAQ	PRGS	Tue, Jul 17, 2012	19.54	19.56	18.97	19.01
5075	NASDAQ	PRGS	Mon, Jul 16, 2012	19.77	19.82	19.29	19.34
5074	NASDAQ	PRGS	Fri, Jul 13, 2012	19.64	19.95	19.56	19.82
5073	NASDAQ	PRGS	Thu, Jul 12, 2012	19.43	19.66	19.25	19.56
5072	NASDAQ	PRGS	Wed, Jul 11, 2012	19.79	19.86	19.41	19.56
5071	NASDAQ	PRGS	Tue, Jul 10, 2012	19.90	20.09	19.66	19.78
5070	NASDAQ	PRGS	Mon, Jul 9, 2012	19.80	19.91	19.48	19.73
5069	NASDAQ	PRGS	Fri, Jul 6, 2012	20.61	20.65	19.82	19.90
5068	NASDAQ	PRGS	Thu, Jul 5, 2012	20.88	21.16	20.75	20.91
5067	NASDAQ	PRGS	Tue, Jul 3, 2012	20.66	20.99	20.58	20.90
5066	NASDAQ	PRGS	Mon, Jul 2, 2012	20.75	20.75	20.38	20.74
5065	NASDAQ	PRGS	Fri, Jun 29, 2012	20.21	20.90	20.06	20.87
5064	NASDAQ	PRGS	Thu, Jun 28, 2012	19.84	20.20	19.23	19.70
5063	NASDAQ	PRGS	Wed, Jun 27, 2012	19.38	19.95	19.35	19.90
5062	NASDAQ	PRGS	Tue, Jun 26, 2012	19.35	19.55	19.24	19.29
5061	NASDAQ	PRGS	Mon, Jun 25, 2012	19.58	19.74	19.23	19.28
5060	NASDAQ	PRGS	Fri, Jun 22, 2012	19.57	19.91	19.45	19.91
5059	NASDAQ	PRGS	Thu, Jun 21, 2012	19.79	19.80	19.39	19.52
5058	NASDAQ	PRGS	Wed, Jun 20, 2012	19.87	20.03	19.73	19.86
5057	NASDAQ	PRGS	Tue, Jun 19, 2012	19.54	20.00	19.53	19.85
5056	NASDAQ	PRGS	Mon, Jun 18, 2012	19.13	19.48	19.03	19.46
5055	NASDAQ	PRGS	Fri, Jun 15, 2012	19.35	19.51	19.13	19.38
5054	NASDAQ	PRGS	Thu, Jun 14, 2012	18.73	19.06	18.53	19.03
5053	NASDAQ	PRGS	Wed, Jun 13, 2012	18.49	18.93	18.46	18.76
5052	NASDAQ	PRGS	Tue, Jun 12, 2012	18.32	18.56	18.18	18.52
5051	NASDAQ	PRGS	Mon, Jun 11, 2012	18.33	18.58	18.04	18.16
5050	NASDAQ	PRGS	Fri, Jun 8, 2012	18.01	18.42	17.30	18.02
5049	NASDAQ	PRGS	Thu, Jun 7, 2012	20.57	20.75	20.27	20.29
5048	NASDAQ	PRGS	Wed, Jun 6, 2012	19.35	20.22	19.35	20.22
5047	NASDAQ	PRGS	Tue, Jun 5, 2012	18.93	19.35	18.93	19.22
5046	NASDAQ	PRGS	Mon, Jun 4, 2012	18.85	19.18	18.73	19.12
5045	NASDAQ	PRGS	Fri, Jun 1, 2012	18.80	19.06	18.72	18.73
5044	NASDAQ	PRGS	Thu, May 31, 2012	19.27	19.41	18.90	19.22
5043	NASDAQ	PRGS	Wed, May 30, 2012	19.66	19.66	18.91	19.23
5042	NASDAQ	PRGS	Tue, May 29, 2012	20.46	20.72	19.90	19.93
5041	NASDAQ	PRGS	Fri, May 25, 2012	20.50	20.59	20.19	20.32
5040	NASDAQ	PRGS	Thu, May 24, 2012	20.50	20.50	20.05	20.41
5039	NASDAQ	PRGS	Wed, May 23, 2012	20.27	20.67	20.00	20.49
5038	NASDAQ	PRGS	Tue, May 22, 2012	20.06	20.64	19.99	20.54
5037	NASDAQ	PRGS	Mon, May 21, 2012	19.63	20.11	19.33	20.08
5036	NASDAQ	PRGS	Fri, May 18, 2012	20.01	20.18	19.49	19.56
5035	NASDAQ	PRGS	Thu, May 17, 2012	20.25	20.32	20.02	20.05
5034	NASDAQ	PRGS	Wed, May 16, 2012	20.74	20.91	20.24	20.25
5033	NASDAQ	PRGS	Tue, May 15, 2012	20.69	20.92	20.63	20.69
5032	NASDAQ	PRGS	Mon, May 14, 2012	20.80	20.95	20.75	20.76
5031	NASDAQ	PRGS	Fri, May 11, 2012	20.87	21.20	20.80	21.02
5030	NASDAQ	PRGS	Thu, May 10, 2012	21.37	21.37	20.82	21.09
5029	NASDAQ	PRGS	Wed, May 9, 2012	20.71	21.21	20.58	21.18
5028	NASDAQ	PRGS	Tue, May 8, 2012	21.33	21.40	20.81	21.05
5027	NASDAQ	PRGS	Mon, May 7, 2012	21.65	21.73	21.44	21.49
5026	NASDAQ	PRGS	Fri, May 4, 2012	22.45	22.45	21.72	21.84
5025	NASDAQ	PRGS	Thu, May 3, 2012	22.74	22.89	22.47	22.63
5024	NASDAQ	PRGS	Wed, May 2, 2012	22.52	22.87	22.32	22.83
5023	NASDAQ	PRGS	Tue, May 1, 2012	23.18	23.31	22.76	22.77
5022	NASDAQ	PRGS	Mon, Apr 30, 2012	23.67	23.70	23.11	23.14
5021	NASDAQ	PRGS	Fri, Apr 27, 2012	23.71	23.84	23.63	23.72
5020	NASDAQ	PRGS	Thu, Apr 26, 2012	23.30	23.93	23.24	23.63
5019	NASDAQ	PRGS	Wed, Apr 25, 2012	22.64	23.84	22.64	23.47
5018	NASDAQ	PRGS	Tue, Apr 24, 2012	22.40	22.51	22.08	22.25
5017	NASDAQ	PRGS	Mon, Apr 23, 2012	22.33	22.51	22.07	22.35
5016	NASDAQ	PRGS	Fri, Apr 20, 2012	23.01	23.01	22.60	22.78
5015	NASDAQ	PRGS	Thu, Apr 19, 2012	23.03	23.34	22.42	22.60
5014	NASDAQ	PRGS	Wed, Apr 18, 2012	23.18	23.37	22.86	23.10
5013	NASDAQ	PRGS	Tue, Apr 17, 2012	23.00	23.71	23.00	23.39
5012	NASDAQ	PRGS	Mon, Apr 16, 2012	22.75	23.13	22.56	22.80
5011	NASDAQ	PRGS	Fri, Apr 13, 2012	22.87	23.17	22.69	22.69
5010	NASDAQ	PRGS	Thu, Apr 12, 2012	22.72	23.23	22.69	23.02
5009	NASDAQ	PRGS	Wed, Apr 11, 2012	22.72	22.78	22.44	22.65
5008	NASDAQ	PRGS	Tue, Apr 10, 2012	23.05	23.05	22.37	22.45
5007	NASDAQ	PRGS	Mon, Apr 9, 2012	23.15	23.24	22.90	23.06
5006	NASDAQ	PRGS	Thu, Apr 5, 2012	23.61	23.83	23.53	23.60
5005	NASDAQ	PRGS	Wed, Apr 4, 2012	23.70	23.75	23.39	23.70
5004	NASDAQ	PRGS	Tue, Apr 3, 2012	24.02	24.25	23.95	24.11
5003	NASDAQ	PRGS	Mon, Apr 2, 2012	23.51	24.16	23.51	24.13
5002	NASDAQ	PRGS	Fri, Mar 30, 2012	23.93	24.03	23.62	23.62
5001	NASDAQ	PRGS	Thu, Mar 29, 2012	23.61	23.82	23.34	23.75
5000	NASDAQ	PRGS	Wed, Mar 28, 2012	24.50	24.50	23.26	23.66
4999	NASDAQ	PRGS	Tue, Mar 27, 2012	24.52	24.76	24.37	24.40
4998	NASDAQ	PRGS	Mon, Mar 26, 2012	24.38	24.70	24.20	24.59
4997	NASDAQ	PRGS	Fri, Mar 23, 2012	23.90	24.22	23.58	24.19
4996	NASDAQ	PRGS	Thu, Mar 22, 2012	23.77	23.98	23.50	23.65
4995	NASDAQ	PRGS	Wed, Mar 21, 2012	24.02	24.35	23.80	24.07
4994	NASDAQ	PRGS	Tue, Mar 20, 2012	24.11	24.15	23.68	23.95
4993	NASDAQ	PRGS	Mon, Mar 19, 2012	23.77	24.61	23.66	24.34
4992	NASDAQ	PRGS	Fri, Mar 16, 2012	24.06	24.08	23.69	23.75
4991	NASDAQ	PRGS	Thu, Mar 15, 2012	23.52	24.12	23.40	24.09
4990	NASDAQ	PRGS	Wed, Mar 14, 2012	23.92	23.94	23.44	23.50
4989	NASDAQ	PRGS	Tue, Mar 13, 2012	23.46	23.99	23.36	23.97
4988	NASDAQ	PRGS	Mon, Mar 12, 2012	23.45	23.45	22.97	23.28
4987	NASDAQ	PRGS	Fri, Mar 9, 2012	22.69	23.46	22.68	23.43
4986	NASDAQ	PRGS	Thu, Mar 8, 2012	22.58	22.74	22.25	22.71
4985	NASDAQ	PRGS	Wed, Mar 7, 2012	22.28	22.56	22.25	22.38
4984	NASDAQ	PRGS	Tue, Mar 6, 2012	22.36	22.76	22.21	22.25
4983	NASDAQ	PRGS	Mon, Mar 5, 2012	22.84	23.12	22.57	22.70
4982	NASDAQ	PRGS	Fri, Mar 2, 2012	23.49	23.61	22.88	22.90
4981	NASDAQ	PRGS	Thu, Mar 1, 2012	23.15	23.75	23.15	23.48
4980	NASDAQ	PRGS	Wed, Feb 29, 2012	23.23	23.57	22.92	23.22
4979	NASDAQ	PRGS	Tue, Feb 28, 2012	23.37	23.42	22.83	23.23
4978	NASDAQ	PRGS	Mon, Feb 27, 2012	23.45	23.77	22.79	23.29
4977	NASDAQ	PRGS	Fri, Feb 24, 2012	23.56	23.80	23.43	23.78
4976	NASDAQ	PRGS	Thu, Feb 23, 2012	23.21	23.62	23.09	23.52
4975	NASDAQ	PRGS	Wed, Feb 22, 2012	23.48	23.76	23.24	23.24
4974	NASDAQ	PRGS	Tue, Feb 21, 2012	23.65	24.18	23.47	23.60
4973	NASDAQ	PRGS	Fri, Feb 17, 2012	23.93	23.95	23.57	23.66
4972	NASDAQ	PRGS	Thu, Feb 16, 2012	23.40	23.81	23.25	23.79
4971	NASDAQ	PRGS	Wed, Feb 15, 2012	23.54	23.65	23.05	23.45
4970	NASDAQ	PRGS	Tue, Feb 14, 2012	23.39	23.51	23.07	23.42
4969	NASDAQ	PRGS	Mon, Feb 13, 2012	23.15	23.99	22.94	23.47
4968	NASDAQ	PRGS	Fri, Feb 10, 2012	23.37	23.54	23.11	23.14
4967	NASDAQ	PRGS	Thu, Feb 9, 2012	23.52	23.71	23.31	23.66
4966	NASDAQ	PRGS	Wed, Feb 8, 2012	23.60	23.75	23.26	23.52
4965	NASDAQ	PRGS	Tue, Feb 7, 2012	23.52	23.72	23.36	23.56
4964	NASDAQ	PRGS	Mon, Feb 6, 2012	23.52	23.63	23.25	23.62
4963	NASDAQ	PRGS	Fri, Feb 3, 2012	23.45	24.00	23.36	23.75
4962	NASDAQ	PRGS	Thu, Feb 2, 2012	23.03	23.17	22.80	22.96
4961	NASDAQ	PRGS	Wed, Feb 1, 2012	23.40	23.52	22.82	23.03
4960	NASDAQ	PRGS	Tue, Jan 31, 2012	23.45	23.84	23.24	23.33
4959	NASDAQ	PRGS	Mon, Jan 30, 2012	22.49	23.49	22.44	23.36
4958	NASDAQ	PRGS	Fri, Jan 27, 2012	22.01	22.44	21.94	22.36
4957	NASDAQ	PRGS	Thu, Jan 26, 2012	21.90	22.38	21.73	22.19
4956	NASDAQ	PRGS	Wed, Jan 25, 2012	21.50	22.24	21.46	21.81
4955	NASDAQ	PRGS	Tue, Jan 24, 2012	20.65	21.59	20.60	21.50
4954	NASDAQ	PRGS	Mon, Jan 23, 2012	20.62	20.96	20.38	20.43
4953	NASDAQ	PRGS	Fri, Jan 20, 2012	20.12	20.85	19.73	20.47
4952	NASDAQ	PRGS	Thu, Jan 19, 2012	19.33	20.35	19.29	20.09
4951	NASDAQ	PRGS	Wed, Jan 18, 2012	18.84	19.24	18.80	19.23
4950	NASDAQ	PRGS	Tue, Jan 17, 2012	19.15	19.60	18.79	18.82
4949	NASDAQ	PRGS	Fri, Jan 13, 2012	18.29	18.78	18.29	18.68
4948	NASDAQ	PRGS	Thu, Jan 12, 2012	18.48	18.61	18.35	18.56
4947	NASDAQ	PRGS	Wed, Jan 11, 2012	18.17	18.51	18.17	18.46
4946	NASDAQ	PRGS	Tue, Jan 10, 2012	18.30	18.38	18.07	18.32
4945	NASDAQ	PRGS	Mon, Jan 9, 2012	18.22	18.29	17.86	18.04
4944	NASDAQ	PRGS	Fri, Jan 6, 2012	18.10	18.24	17.73	18.14
4943	NASDAQ	PRGS	Thu, Jan 5, 2012	17.62	18.35	17.38	18.10
4942	NASDAQ	PRGS	Wed, Jan 4, 2012	18.60	18.99	17.01	17.69
4941	NASDAQ	PRGS	Tue, Jan 3, 2012	19.77	20.18	19.70	19.80
4940	NASDAQ	PRGS	Fri, Dec 30, 2011	19.25	19.58	19.17	19.35
4939	NASDAQ	PRGS	Thu, Dec 29, 2011	19.07	19.44	18.90	19.26
4938	NASDAQ	PRGS	Wed, Dec 28, 2011	19.64	19.67	18.96	18.99
4937	NASDAQ	PRGS	Tue, Dec 27, 2011	19.24	19.72	19.22	19.62
4936	NASDAQ	PRGS	Fri, Dec 23, 2011	19.45	19.52	19.11	19.25
4935	NASDAQ	PRGS	Thu, Dec 22, 2011	19.63	19.68	19.31	19.36
4934	NASDAQ	PRGS	Wed, Dec 21, 2011	20.21	20.22	18.98	19.53
4933	NASDAQ	PRGS	Tue, Dec 20, 2011	19.78	20.39	19.78	20.31
4932	NASDAQ	PRGS	Mon, Dec 19, 2011	20.15	20.39	19.26	19.30
4931	NASDAQ	PRGS	Fri, Dec 16, 2011	20.50	20.89	20.00	20.01
4930	NASDAQ	PRGS	Thu, Dec 15, 2011	20.74	20.91	20.39	20.46
4929	NASDAQ	PRGS	Wed, Dec 14, 2011	20.93	20.93	20.43	20.45
4928	NASDAQ	PRGS	Tue, Dec 13, 2011	21.22	21.57	21.01	21.15
4927	NASDAQ	PRGS	Mon, Dec 12, 2011	21.27	21.27	20.77	20.99
4926	NASDAQ	PRGS	Fri, Dec 9, 2011	20.95	21.70	20.81	21.56
4925	NASDAQ	PRGS	Thu, Dec 8, 2011	21.09	21.29	20.79	20.82
4924	NASDAQ	PRGS	Wed, Dec 7, 2011	21.15	21.46	20.93	21.31
4923	NASDAQ	PRGS	Tue, Dec 6, 2011	21.13	21.38	21.00	21.28
4922	NASDAQ	PRGS	Mon, Dec 5, 2011	21.13	21.49	20.94	21.08
4921	NASDAQ	PRGS	Fri, Dec 2, 2011	21.00	21.24	20.72	20.76
4920	NASDAQ	PRGS	Thu, Dec 1, 2011	20.36	20.76	20.08	20.64
4919	NASDAQ	PRGS	Wed, Nov 30, 2011	20.10	20.83	20.10	20.37
4918	NASDAQ	PRGS	Tue, Nov 29, 2011	19.22	19.43	19.00	19.26
4917	NASDAQ	PRGS	Mon, Nov 28, 2011	19.11	20.98	18.91	19.23
4916	NASDAQ	PRGS	Fri, Nov 25, 2011	18.59	18.88	18.43	18.45
4915	NASDAQ	PRGS	Wed, Nov 23, 2011	19.39	19.43	18.52	18.66
4914	NASDAQ	PRGS	Tue, Nov 22, 2011	20.29	20.30	19.55	19.55
4913	NASDAQ	PRGS	Mon, Nov 21, 2011	20.48	20.57	20.14	20.27
4912	NASDAQ	PRGS	Fri, Nov 18, 2011	20.88	21.09	20.52	20.79
4911	NASDAQ	PRGS	Thu, Nov 17, 2011	20.96	21.17	20.63	20.83
4910	NASDAQ	PRGS	Wed, Nov 16, 2011	21.00	21.68	20.91	20.94
4909	NASDAQ	PRGS	Tue, Nov 15, 2011	20.77	21.32	20.60	21.21
4908	NASDAQ	PRGS	Mon, Nov 14, 2011	21.16	21.47	20.85	21.04
4907	NASDAQ	PRGS	Fri, Nov 11, 2011	20.84	21.53	20.84	21.24
4906	NASDAQ	PRGS	Thu, Nov 10, 2011	20.85	21.18	20.33	20.50
4905	NASDAQ	PRGS	Wed, Nov 9, 2011	20.94	21.30	20.47	20.50
4904	NASDAQ	PRGS	Tue, Nov 8, 2011	20.93	21.72	20.60	21.48
4903	NASDAQ	PRGS	Mon, Nov 7, 2011	21.82	21.93	21.44	21.80
4902	NASDAQ	PRGS	Fri, Nov 4, 2011	21.76	22.14	21.48	21.83
4901	NASDAQ	PRGS	Thu, Nov 3, 2011	21.51	22.09	21.06	21.98
4900	NASDAQ	PRGS	Wed, Nov 2, 2011	20.76	21.19	20.74	21.15
4899	NASDAQ	PRGS	Tue, Nov 1, 2011	20.20	20.74	19.56	20.45
4898	NASDAQ	PRGS	Mon, Oct 31, 2011	21.84	21.84	21.06	21.06
4897	NASDAQ	PRGS	Fri, Oct 28, 2011	22.15	22.45	22.01	22.20
4896	NASDAQ	PRGS	Thu, Oct 27, 2011	21.81	22.40	21.62	22.17
4895	NASDAQ	PRGS	Wed, Oct 26, 2011	20.94	21.18	20.51	21.07
4894	NASDAQ	PRGS	Tue, Oct 25, 2011	21.62	21.62	20.54	20.55
4893	NASDAQ	PRGS	Mon, Oct 24, 2011	20.86	21.87	20.69	21.71
4892	NASDAQ	PRGS	Fri, Oct 21, 2011	20.84	20.90	20.55	20.83
4891	NASDAQ	PRGS	Thu, Oct 20, 2011	20.45	20.47	19.90	20.42
4890	NASDAQ	PRGS	Wed, Oct 19, 2011	20.94	21.07	20.30	20.40
4889	NASDAQ	PRGS	Tue, Oct 18, 2011	20.50	21.40	20.34	21.06
4888	NASDAQ	PRGS	Mon, Oct 17, 2011	20.61	20.71	20.26	20.35
4887	NASDAQ	PRGS	Fri, Oct 14, 2011	20.86	21.00	20.44	20.73
4886	NASDAQ	PRGS	Thu, Oct 13, 2011	20.51	20.62	20.25	20.53
4885	NASDAQ	PRGS	Wed, Oct 12, 2011	20.23	20.80	20.13	20.64
4884	NASDAQ	PRGS	Tue, Oct 11, 2011	19.99	20.23	19.74	20.00
4883	NASDAQ	PRGS	Mon, Oct 10, 2011	19.73	20.12	19.56	20.12
4882	NASDAQ	PRGS	Fri, Oct 7, 2011	20.06	20.06	19.19	19.28
4881	NASDAQ	PRGS	Thu, Oct 6, 2011	19.28	20.08	18.87	20.04
4880	NASDAQ	PRGS	Wed, Oct 5, 2011	18.82	19.52	18.50	19.27
4879	NASDAQ	PRGS	Tue, Oct 4, 2011	16.94	18.86	16.71	18.85
4878	NASDAQ	PRGS	Mon, Oct 3, 2011	17.49	17.72	17.06	17.10
4877	NASDAQ	PRGS	Fri, Sep 30, 2011	17.57	18.04	17.45	17.55
4876	NASDAQ	PRGS	Thu, Sep 29, 2011	18.14	18.37	17.49	17.93
4875	NASDAQ	PRGS	Wed, Sep 28, 2011	17.70	18.54	17.17	17.80
4874	NASDAQ	PRGS	Tue, Sep 27, 2011	19.42	19.77	18.48	19.39
4873	NASDAQ	PRGS	Mon, Sep 26, 2011	18.97	19.41	18.49	18.97
4872	NASDAQ	PRGS	Fri, Sep 23, 2011	18.28	18.75	18.09	18.71
4871	NASDAQ	PRGS	Thu, Sep 22, 2011	18.25	18.76	18.07	18.28
4870	NASDAQ	PRGS	Wed, Sep 21, 2011	19.35	19.63	18.73	18.75
4869	NASDAQ	PRGS	Tue, Sep 20, 2011	19.80	19.80	19.23	19.25
4868	NASDAQ	PRGS	Mon, Sep 19, 2011	20.02	20.08	19.43	19.69
4867	NASDAQ	PRGS	Fri, Sep 16, 2011	20.54	20.65	20.18	20.37
4866	NASDAQ	PRGS	Thu, Sep 15, 2011	20.14	20.36	19.70	20.35
4865	NASDAQ	PRGS	Wed, Sep 14, 2011	19.10	20.16	19.02	19.90
4864	NASDAQ	PRGS	Tue, Sep 13, 2011	18.68	18.97	18.57	18.84
4863	NASDAQ	PRGS	Mon, Sep 12, 2011	17.94	18.63	17.94	18.58
4862	NASDAQ	PRGS	Fri, Sep 9, 2011	18.58	18.76	18.03	18.22
4861	NASDAQ	PRGS	Thu, Sep 8, 2011	19.36	19.53	18.73	18.86
4860	NASDAQ	PRGS	Wed, Sep 7, 2011	18.63	19.52	18.59	19.51
4859	NASDAQ	PRGS	Tue, Sep 6, 2011	18.00	18.55	17.30	18.52
4858	NASDAQ	PRGS	Fri, Sep 2, 2011	19.79	20.10	19.15	19.30
4857	NASDAQ	PRGS	Thu, Sep 1, 2011	20.85	21.14	20.16	20.30
4856	NASDAQ	PRGS	Wed, Aug 31, 2011	20.98	21.28	20.58	20.82
4855	NASDAQ	PRGS	Tue, Aug 30, 2011	20.67	21.12	20.50	20.83
4854	NASDAQ	PRGS	Mon, Aug 29, 2011	20.15	20.80	20.15	20.78
4853	NASDAQ	PRGS	Fri, Aug 26, 2011	19.08	19.96	18.65	19.94
4852	NASDAQ	PRGS	Thu, Aug 25, 2011	19.80	20.05	19.17	19.21
4851	NASDAQ	PRGS	Wed, Aug 24, 2011	19.60	20.05	19.35	19.69
4850	NASDAQ	PRGS	Tue, Aug 23, 2011	18.82	19.60	18.48	19.57
4849	NASDAQ	PRGS	Mon, Aug 22, 2011	19.18	19.52	18.51	18.70
4848	NASDAQ	PRGS	Fri, Aug 19, 2011	18.90	19.54	18.49	18.64
4847	NASDAQ	PRGS	Thu, Aug 18, 2011	20.21	20.30	19.07	19.24
4846	NASDAQ	PRGS	Wed, Aug 17, 2011	20.88	21.04	20.58	20.86
4845	NASDAQ	PRGS	Tue, Aug 16, 2011	20.83	20.91	20.59	20.74
4844	NASDAQ	PRGS	Mon, Aug 15, 2011	20.68	21.07	20.49	21.01
4843	NASDAQ	PRGS	Fri, Aug 12, 2011	20.43	20.47	20.01	20.42
4842	NASDAQ	PRGS	Thu, Aug 11, 2011	19.68	20.39	19.68	20.18
4841	NASDAQ	PRGS	Wed, Aug 10, 2011	19.97	20.38	19.29	19.52
4840	NASDAQ	PRGS	Tue, Aug 9, 2011	20.15	20.59	19.19	20.52
4839	NASDAQ	PRGS	Mon, Aug 8, 2011	21.00	21.53	19.59	19.60
4838	NASDAQ	PRGS	Fri, Aug 5, 2011	22.31	22.74	21.16	21.70
4837	NASDAQ	PRGS	Thu, Aug 4, 2011	22.44	22.75	21.91	21.96
4836	NASDAQ	PRGS	Wed, Aug 3, 2011	23.19	23.27	22.36	22.80
4835	NASDAQ	PRGS	Tue, Aug 2, 2011	23.68	24.04	23.10	23.16
4834	NASDAQ	PRGS	Mon, Aug 1, 2011	24.34	24.58	23.44	23.88
4833	NASDAQ	PRGS	Fri, Jul 29, 2011	24.35	24.58	23.78	24.09
4832	NASDAQ	PRGS	Thu, Jul 28, 2011	24.37	24.74	24.21	24.54
4831	NASDAQ	PRGS	Wed, Jul 27, 2011	25.11	25.11	24.18	24.25
4830	NASDAQ	PRGS	Tue, Jul 26, 2011	25.38	25.60	25.08	25.18
4829	NASDAQ	PRGS	Mon, Jul 25, 2011	25.52	25.70	25.31	25.38
4828	NASDAQ	PRGS	Fri, Jul 22, 2011	25.79	25.96	25.48	25.79
4827	NASDAQ	PRGS	Thu, Jul 21, 2011	25.50	25.85	25.35	25.73
4826	NASDAQ	PRGS	Wed, Jul 20, 2011	25.68	25.68	25.16	25.44
4825	NASDAQ	PRGS	Tue, Jul 19, 2011	25.05	25.75	24.67	25.67
4824	NASDAQ	PRGS	Mon, Jul 18, 2011	25.38	25.38	24.63	24.77
4823	NASDAQ	PRGS	Fri, Jul 15, 2011	25.45	25.50	25.22	25.40
4822	NASDAQ	PRGS	Thu, Jul 14, 2011	25.96	26.23	25.31	25.33
4821	NASDAQ	PRGS	Wed, Jul 13, 2011	25.70	26.19	25.64	25.96
4820	NASDAQ	PRGS	Tue, Jul 12, 2011	25.78	25.94	25.44	25.52
4819	NASDAQ	PRGS	Mon, Jul 11, 2011	25.88	26.06	25.65	25.78
4818	NASDAQ	PRGS	Fri, Jul 8, 2011	25.84	26.26	25.68	26.20
4817	NASDAQ	PRGS	Thu, Jul 7, 2011	25.73	26.28	25.73	26.15
4816	NASDAQ	PRGS	Wed, Jul 6, 2011	25.25	25.53	25.18	25.52
4815	NASDAQ	PRGS	Tue, Jul 5, 2011	24.98	25.41	24.70	25.28
4814	NASDAQ	PRGS	Fri, Jul 1, 2011	24.10	25.31	24.04	24.92
4813	NASDAQ	PRGS	Thu, Jun 30, 2011	23.52	24.57	23.26	24.13
4812	NASDAQ	PRGS	Wed, Jun 29, 2011	22.16	23.73	22.15	23.52
4811	NASDAQ	PRGS	Tue, Jun 28, 2011	23.27	23.34	23.10	23.28
4810	NASDAQ	PRGS	Mon, Jun 27, 2011	23.41	23.41	23.16	23.24
4809	NASDAQ	PRGS	Fri, Jun 24, 2011	23.34	23.51	23.22	23.34
4808	NASDAQ	PRGS	Thu, Jun 23, 2011	23.59	23.59	22.92	23.29
4807	NASDAQ	PRGS	Wed, Jun 22, 2011	24.05	24.08	23.80	23.80
4806	NASDAQ	PRGS	Tue, Jun 21, 2011	23.59	24.31	23.44	24.26
4805	NASDAQ	PRGS	Mon, Jun 20, 2011	23.16	23.53	23.08	23.45
4804	NASDAQ	PRGS	Fri, Jun 17, 2011	23.45	23.58	23.16	23.21
4803	NASDAQ	PRGS	Thu, Jun 16, 2011	23.09	23.34	22.85	23.33
4802	NASDAQ	PRGS	Wed, Jun 15, 2011	22.89	23.21	22.54	23.12
4801	NASDAQ	PRGS	Tue, Jun 14, 2011	23.06	23.25	22.92	23.16
4800	NASDAQ	PRGS	Mon, Jun 13, 2011	22.94	23.08	22.80	22.80
4799	NASDAQ	PRGS	Fri, Jun 10, 2011	23.05	23.32	22.87	22.89
4798	NASDAQ	PRGS	Thu, Jun 9, 2011	22.87	23.29	22.66	23.26
4797	NASDAQ	PRGS	Wed, Jun 8, 2011	22.64	22.97	22.55	22.90
4796	NASDAQ	PRGS	Tue, Jun 7, 2011	22.74	22.92	22.29	22.78
4795	NASDAQ	PRGS	Mon, Jun 6, 2011	24.00	24.16	22.66	22.67
4794	NASDAQ	PRGS	Fri, Jun 3, 2011	25.76	26.41	25.53	25.69
4793	NASDAQ	PRGS	Thu, Jun 2, 2011	26.10	26.28	25.82	26.20
4792	NASDAQ	PRGS	Wed, Jun 1, 2011	26.97	27.23	26.04	26.07
4791	NASDAQ	PRGS	Tue, May 31, 2011	27.41	27.41	26.79	27.07
4790	NASDAQ	PRGS	Fri, May 27, 2011	27.12	27.39	27.03	27.14
4789	NASDAQ	PRGS	Thu, May 26, 2011	26.75	27.12	26.65	27.06
4788	NASDAQ	PRGS	Wed, May 25, 2011	26.72	27.04	26.70	26.79
4787	NASDAQ	PRGS	Tue, May 24, 2011	27.45	27.45	26.76	26.84
4786	NASDAQ	PRGS	Mon, May 23, 2011	27.62	27.83	27.38	27.40
4785	NASDAQ	PRGS	Fri, May 20, 2011	27.81	28.35	27.74	28.14
4784	NASDAQ	PRGS	Thu, May 19, 2011	28.28	28.43	27.85	28.01
4783	NASDAQ	PRGS	Wed, May 18, 2011	27.44	28.18	27.44	28.03
4782	NASDAQ	PRGS	Tue, May 17, 2011	27.37	27.76	27.19	27.48
4781	NASDAQ	PRGS	Mon, May 16, 2011	28.21	28.54	27.60	27.60
4780	NASDAQ	PRGS	Fri, May 13, 2011	29.05	29.05	28.35	28.40
4779	NASDAQ	PRGS	Thu, May 12, 2011	28.41	29.17	28.28	29.05
4778	NASDAQ	PRGS	Wed, May 11, 2011	28.56	28.63	28.35	28.56
4777	NASDAQ	PRGS	Tue, May 10, 2011	28.10	28.69	28.09	28.52
4776	NASDAQ	PRGS	Mon, May 9, 2011	27.56	28.12	27.53	28.07
4775	NASDAQ	PRGS	Fri, May 6, 2011	28.22	28.25	27.53	27.69
4774	NASDAQ	PRGS	Thu, May 5, 2011	27.96	28.54	27.80	27.82
4773	NASDAQ	PRGS	Wed, May 4, 2011	28.57	28.61	28.01	28.18
4772	NASDAQ	PRGS	Tue, May 3, 2011	28.63	28.73	28.18	28.63
4771	NASDAQ	PRGS	Mon, May 2, 2011	29.65	29.65	28.69	28.71
4770	NASDAQ	PRGS	Fri, Apr 29, 2011	29.76	29.82	29.40	29.65
4769	NASDAQ	PRGS	Thu, Apr 28, 2011	29.69	29.75	29.48	29.64
4768	NASDAQ	PRGS	Wed, Apr 27, 2011	29.39	29.75	29.22	29.75
4767	NASDAQ	PRGS	Tue, Apr 26, 2011	29.44	29.63	29.21	29.50
4766	NASDAQ	PRGS	Mon, Apr 25, 2011	29.49	29.72	29.35	29.49
4765	NASDAQ	PRGS	Thu, Apr 21, 2011	29.77	29.78	29.52	29.67
4764	NASDAQ	PRGS	Wed, Apr 20, 2011	29.61	29.81	29.45	29.72
4763	NASDAQ	PRGS	Tue, Apr 19, 2011	29.14	29.43	29.00	29.15
4762	NASDAQ	PRGS	Mon, Apr 18, 2011	29.85	29.89	28.93	29.24
4761	NASDAQ	PRGS	Fri, Apr 15, 2011	29.99	30.39	29.77	30.30
4760	NASDAQ	PRGS	Thu, Apr 14, 2011	29.42	30.23	29.42	30.16
4759	NASDAQ	PRGS	Wed, Apr 13, 2011	29.63	29.91	29.43	29.77
4758	NASDAQ	PRGS	Tue, Apr 12, 2011	29.51	29.84	29.46	29.49
4757	NASDAQ	PRGS	Mon, Apr 11, 2011	30.12	30.26	29.63	29.73
4756	NASDAQ	PRGS	Fri, Apr 8, 2011	30.20	30.23	30.00	30.17
4755	NASDAQ	PRGS	Thu, Apr 7, 2011	29.94	30.29	29.94	30.09
4754	NASDAQ	PRGS	Wed, Apr 6, 2011	30.11	30.35	30.00	30.08
4753	NASDAQ	PRGS	Tue, Apr 5, 2011	29.90	30.16	29.75	30.06
4752	NASDAQ	PRGS	Mon, Apr 4, 2011	29.68	30.16	29.41	30.03
4751	NASDAQ	PRGS	Fri, Apr 1, 2011	29.06	30.06	28.99	30.02
4750	NASDAQ	PRGS	Thu, Mar 31, 2011	28.79	29.10	28.70	29.09
4749	NASDAQ	PRGS	Wed, Mar 30, 2011	28.20	28.97	28.06	28.79
4748	NASDAQ	PRGS	Tue, Mar 29, 2011	28.68	28.94	27.98	28.12
4747	NASDAQ	PRGS	Mon, Mar 28, 2011	29.74	30.09	29.15	29.15
4746	NASDAQ	PRGS	Fri, Mar 25, 2011	28.53	29.78	28.27	29.52
4745	NASDAQ	PRGS	Thu, Mar 24, 2011	27.60	28.41	27.48	28.30
4744	NASDAQ	PRGS	Wed, Mar 23, 2011	27.35	27.53	27.05	27.39
4743	NASDAQ	PRGS	Tue, Mar 22, 2011	27.31	27.76	27.22	27.52
4742	NASDAQ	PRGS	Mon, Mar 21, 2011	26.73	27.29	26.54	27.22
4741	NASDAQ	PRGS	Fri, Mar 18, 2011	26.52	26.52	25.83	26.45
4740	NASDAQ	PRGS	Thu, Mar 17, 2011	26.93	27.01	26.27	26.27
4739	NASDAQ	PRGS	Wed, Mar 16, 2011	26.81	27.03	26.42	26.55
4738	NASDAQ	PRGS	Tue, Mar 15, 2011	26.14	27.17	26.14	26.98
4737	NASDAQ	PRGS	Mon, Mar 14, 2011	26.99	27.50	26.47	26.95
4736	NASDAQ	PRGS	Fri, Mar 11, 2011	27.36	27.57	27.06	27.34
4735	NASDAQ	PRGS	Thu, Mar 10, 2011	27.84	27.84	27.27	27.33
4734	NASDAQ	PRGS	Wed, Mar 9, 2011	28.24	28.44	27.99	28.26
4733	NASDAQ	PRGS	Tue, Mar 8, 2011	27.82	28.66	27.51	28.34
4732	NASDAQ	PRGS	Mon, Mar 7, 2011	28.51	28.78	27.79	27.91
4731	NASDAQ	PRGS	Fri, Mar 4, 2011	28.89	28.89	28.22	28.52
4730	NASDAQ	PRGS	Thu, Mar 3, 2011	28.24	29.00	28.24	28.91
4729	NASDAQ	PRGS	Wed, Mar 2, 2011	28.03	28.59	27.85	28.16
4728	NASDAQ	PRGS	Tue, Mar 1, 2011	29.36	29.39	28.10	28.19
4727	NASDAQ	PRGS	Mon, Feb 28, 2011	29.57	29.90	29.32	29.37
4726	NASDAQ	PRGS	Fri, Feb 25, 2011	29.33	29.70	29.06	29.58
4725	NASDAQ	PRGS	Thu, Feb 24, 2011	29.10	29.72	28.64	29.13
4724	NASDAQ	PRGS	Wed, Feb 23, 2011	29.80	30.53	28.94	29.08
4723	NASDAQ	PRGS	Tue, Feb 22, 2011	30.36	30.41	29.47	29.75
4722	NASDAQ	PRGS	Fri, Feb 18, 2011	30.93	30.93	30.34	30.75
4721	NASDAQ	PRGS	Thu, Feb 17, 2011	30.67	30.85	30.56	30.72
4720	NASDAQ	PRGS	Wed, Feb 16, 2011	30.77	30.90	30.54	30.82
4719	NASDAQ	PRGS	Tue, Feb 15, 2011	30.82	31.22	30.51	30.56
4718	NASDAQ	PRGS	Mon, Feb 14, 2011	31.06	31.47	30.98	31.26
4717	NASDAQ	PRGS	Fri, Feb 11, 2011	30.61	31.18	29.82	31.05
4716	NASDAQ	PRGS	Thu, Feb 10, 2011	30.47	30.87	30.47	30.75
4715	NASDAQ	PRGS	Wed, Feb 9, 2011	30.67	31.04	30.60	30.70
4714	NASDAQ	PRGS	Tue, Feb 8, 2011	30.26	30.87	29.50	30.87
4713	NASDAQ	PRGS	Mon, Feb 7, 2011	29.88	30.27	29.80	30.25
4712	NASDAQ	PRGS	Fri, Feb 4, 2011	29.87	30.19	29.77	29.81
4711	NASDAQ	PRGS	Thu, Feb 3, 2011	30.01	30.21	29.80	29.95
4710	NASDAQ	PRGS	Wed, Feb 2, 2011	29.96	30.45	29.96	30.05
4709	NASDAQ	PRGS	Tue, Feb 1, 2011	28.70	30.32	28.67	30.11
4708	NASDAQ	PRGS	Mon, Jan 31, 2011	27.89	28.90	27.87	28.64
4707	NASDAQ	PRGS	Fri, Jan 28, 2011	28.69	28.99	28.25	28.45
4706	NASDAQ	PRGS	Thu, Jan 27, 2011	28.81	29.05	28.55	28.77
4705	NASDAQ	PRGS	Wed, Jan 26, 2011	28.12	28.88	27.97	28.67
4704	NASDAQ	PRGS	Tue, Jan 25, 2011	28.33	28.45	28.07	28.24
4703	NASDAQ	PRGS	Mon, Jan 24, 2011	28.59	28.76	28.43	28.53
4702	NASDAQ	PRGS	Fri, Jan 21, 2011	28.83	29.19	28.59	28.67
4701	NASDAQ	PRGS	Thu, Jan 20, 2011	29.03	29.33	28.44	28.77
4700	NASDAQ	PRGS	Wed, Jan 19, 2011	29.27	29.69	29.09	29.20
4699	NASDAQ	PRGS	Tue, Jan 18, 2011	28.78	29.33	28.78	29.32
4698	NASDAQ	PRGS	Fri, Jan 14, 2011	28.88	29.09	28.85	29.07
4697	NASDAQ	PRGS	Thu, Jan 13, 2011	29.00	29.07	28.91	29.00
4696	NASDAQ	PRGS	Wed, Jan 12, 2011	28.83	29.05	28.71	29.05
4695	NASDAQ	PRGS	Tue, Jan 11, 2011	29.00	29.06	28.70	28.73
4694	NASDAQ	PRGS	Mon, Jan 10, 2011	28.80	29.04	28.80	28.97
4693	NASDAQ	PRGS	Fri, Jan 7, 2011	28.99	29.07	28.59	29.07
4692	NASDAQ	PRGS	Thu, Jan 6, 2011	28.93	29.11	28.83	28.96
4691	NASDAQ	PRGS	Wed, Jan 5, 2011	28.27	28.95	28.15	28.89
4690	NASDAQ	PRGS	Tue, Jan 4, 2011	28.83	28.85	28.04	28.43
4689	NASDAQ	PRGS	Mon, Jan 3, 2011	28.43	29.00	28.39	28.83
4688	NASDAQ	PRGS	Fri, Dec 31, 2010	28.53	28.70	28.21	28.27
4687	NASDAQ	PRGS	Thu, Dec 30, 2010	28.91	28.95	28.60	28.61
4686	NASDAQ	PRGS	Wed, Dec 29, 2010	28.91	29.00	28.79	28.99
4685	NASDAQ	PRGS	Tue, Dec 28, 2010	28.87	29.00	28.67	28.78
4684	NASDAQ	PRGS	Mon, Dec 27, 2010	28.72	28.95	28.67	28.89
4683	NASDAQ	PRGS	Thu, Dec 23, 2010	28.80	29.25	28.65	28.89
4682	NASDAQ	PRGS	Wed, Dec 22, 2010	28.25	30.15	28.17	28.92
4681	NASDAQ	PRGS	Tue, Dec 21, 2010	27.90	28.00	27.45	27.45
4680	NASDAQ	PRGS	Mon, Dec 20, 2010	27.99	28.20	27.65	27.73
4679	NASDAQ	PRGS	Fri, Dec 17, 2010	28.10	28.15	27.79	27.95
4678	NASDAQ	PRGS	Thu, Dec 16, 2010	27.78	28.11	27.50	28.10
4677	NASDAQ	PRGS	Wed, Dec 15, 2010	27.86	28.24	27.63	27.84
4676	NASDAQ	PRGS	Tue, Dec 14, 2010	27.59	28.03	27.40	27.97
4675	NASDAQ	PRGS	Mon, Dec 13, 2010	27.52	27.70	27.43	27.45
4674	NASDAQ	PRGS	Fri, Dec 10, 2010	27.29	27.75	27.15	27.50
4673	NASDAQ	PRGS	Thu, Dec 9, 2010	27.32	27.38	27.15	27.29
4672	NASDAQ	PRGS	Wed, Dec 8, 2010	27.05	27.25	26.89	27.19
4671	NASDAQ	PRGS	Tue, Dec 7, 2010	26.59	27.10	26.59	26.93
4670	NASDAQ	PRGS	Mon, Dec 6, 2010	26.37	26.63	26.25	26.42
4669	NASDAQ	PRGS	Fri, Dec 3, 2010	26.00	26.35	25.46	26.34
4668	NASDAQ	PRGS	Thu, Dec 2, 2010	26.23	26.55	26.06	26.20
4667	NASDAQ	PRGS	Wed, Dec 1, 2010	26.09	26.40	26.07	26.34
4666	NASDAQ	PRGS	Tue, Nov 30, 2010	25.85	25.86	25.52	25.71
4665	NASDAQ	PRGS	Mon, Nov 29, 2010	25.87	26.20	25.51	26.15
4664	NASDAQ	PRGS	Fri, Nov 26, 2010	25.89	26.21	25.80	26.06
4663	NASDAQ	PRGS	Wed, Nov 24, 2010	25.91	26.17	25.78	26.11
4662	NASDAQ	PRGS	Tue, Nov 23, 2010	25.61	25.87	25.40	25.67
4661	NASDAQ	PRGS	Mon, Nov 22, 2010	25.65	26.00	25.50	25.93
4660	NASDAQ	PRGS	Fri, Nov 19, 2010	25.62	25.99	25.53	25.83
4659	NASDAQ	PRGS	Thu, Nov 18, 2010	25.62	25.95	25.60	25.67
4658	NASDAQ	PRGS	Wed, Nov 17, 2010	25.39	25.55	25.21	25.38
4657	NASDAQ	PRGS	Tue, Nov 16, 2010	25.77	25.96	25.07	25.40
4656	NASDAQ	PRGS	Mon, Nov 15, 2010	25.97	26.29	25.86	26.02
4655	NASDAQ	PRGS	Fri, Nov 12, 2010	25.99	26.30	25.95	25.95
4654	NASDAQ	PRGS	Thu, Nov 11, 2010	25.93	26.30	25.75	26.25
4653	NASDAQ	PRGS	Wed, Nov 10, 2010	26.13	26.27	25.93	26.27
4652	NASDAQ	PRGS	Tue, Nov 9, 2010	25.93	26.29	25.85	26.09
4651	NASDAQ	PRGS	Mon, Nov 8, 2010	25.73	26.15	25.69	25.94
4650	NASDAQ	PRGS	Fri, Nov 5, 2010	25.87	26.13	25.76	26.09
4649	NASDAQ	PRGS	Thu, Nov 4, 2010	25.81	26.15	25.81	25.92
4648	NASDAQ	PRGS	Wed, Nov 3, 2010	25.70	25.75	25.41	25.65
4647	NASDAQ	PRGS	Tue, Nov 2, 2010	25.41	25.81	25.41	25.77
4646	NASDAQ	PRGS	Mon, Nov 1, 2010	24.87	25.35	24.83	25.31
4645	NASDAQ	PRGS	Fri, Oct 29, 2010	24.29	25.05	24.20	24.91
4644	NASDAQ	PRGS	Thu, Oct 28, 2010	24.01	24.54	23.88	24.47
4643	NASDAQ	PRGS	Wed, Oct 27, 2010	24.05	24.20	23.65	23.93
4642	NASDAQ	PRGS	Tue, Oct 26, 2010	24.11	24.40	23.77	24.27
4641	NASDAQ	PRGS	Mon, Oct 25, 2010	24.27	24.42	24.13	24.29
4640	NASDAQ	PRGS	Fri, Oct 22, 2010	23.89	24.29	23.71	24.19
4639	NASDAQ	PRGS	Thu, Oct 21, 2010	23.95	24.23	23.62	23.89
4638	NASDAQ	PRGS	Wed, Oct 20, 2010	23.81	23.98	23.69	23.90
4637	NASDAQ	PRGS	Tue, Oct 19, 2010	24.17	24.20	23.56	23.65
4636	NASDAQ	PRGS	Mon, Oct 18, 2010	24.43	24.60	24.07	24.54
4635	NASDAQ	PRGS	Fri, Oct 15, 2010	24.61	24.65	23.99	24.09
4634	NASDAQ	PRGS	Thu, Oct 14, 2010	24.25	24.53	24.13	24.27
4633	NASDAQ	PRGS	Wed, Oct 13, 2010	23.69	24.53	23.57	24.34
4632	NASDAQ	PRGS	Tue, Oct 12, 2010	22.97	23.51	22.93	23.40
4631	NASDAQ	PRGS	Mon, Oct 11, 2010	23.01	23.27	22.90	23.10
4630	NASDAQ	PRGS	Fri, Oct 8, 2010	22.65	23.22	22.56	23.11
4629	NASDAQ	PRGS	Thu, Oct 7, 2010	22.67	22.92	22.51	22.65
4628	NASDAQ	PRGS	Wed, Oct 6, 2010	22.75	22.79	22.47	22.55
4627	NASDAQ	PRGS	Tue, Oct 5, 2010	22.31	22.87	22.11	22.86
4626	NASDAQ	PRGS	Mon, Oct 4, 2010	22.04	22.14	21.97	22.08
4625	NASDAQ	PRGS	Fri, Oct 1, 2010	22.11	22.17	21.79	22.04
4624	NASDAQ	PRGS	Thu, Sep 30, 2010	22.14	22.45	21.93	22.07
4623	NASDAQ	PRGS	Wed, Sep 29, 2010	22.07	22.29	21.90	21.97
4622	NASDAQ	PRGS	Tue, Sep 28, 2010	22.00	22.29	21.72	22.21
4621	NASDAQ	PRGS	Mon, Sep 27, 2010	21.98	22.21	21.73	22.02
4620	NASDAQ	PRGS	Fri, Sep 24, 2010	21.50	22.05	21.42	22.05
4619	NASDAQ	PRGS	Thu, Sep 23, 2010	21.35	21.67	21.21	21.29
4618	NASDAQ	PRGS	Wed, Sep 22, 2010	20.40	21.65	20.23	21.61
4617	NASDAQ	PRGS	Tue, Sep 21, 2010	19.79	20.13	19.48	19.97
4616	NASDAQ	PRGS	Mon, Sep 20, 2010	19.29	19.74	19.27	19.74
4615	NASDAQ	PRGS	Fri, Sep 17, 2010	19.05	19.23	18.83	19.19
4614	NASDAQ	PRGS	Thu, Sep 16, 2010	18.90	19.00	18.65	18.85
4613	NASDAQ	PRGS	Wed, Sep 15, 2010	18.79	19.05	18.69	18.99
4612	NASDAQ	PRGS	Tue, Sep 14, 2010	18.83	19.03	18.67	18.93
4611	NASDAQ	PRGS	Mon, Sep 13, 2010	19.09	19.09	18.67	18.90
4610	NASDAQ	PRGS	Fri, Sep 10, 2010	18.92	19.01	18.80	18.89
4609	NASDAQ	PRGS	Thu, Sep 9, 2010	19.29	19.29	18.79	18.91
4608	NASDAQ	PRGS	Wed, Sep 8, 2010	18.99	19.17	18.99	19.04
4607	NASDAQ	PRGS	Tue, Sep 7, 2010	18.99	19.13	18.89	18.92
4606	NASDAQ	PRGS	Fri, Sep 3, 2010	19.05	19.20	18.89	19.11
4605	NASDAQ	PRGS	Thu, Sep 2, 2010	18.27	18.81	18.24	18.80
4604	NASDAQ	PRGS	Wed, Sep 1, 2010	18.11	18.27	17.97	18.17
4603	NASDAQ	PRGS	Tue, Aug 31, 2010	18.09	18.09	17.64	17.81
4602	NASDAQ	PRGS	Mon, Aug 30, 2010	18.43	18.52	18.13	18.16
4601	NASDAQ	PRGS	Fri, Aug 27, 2010	18.22	18.56	17.98	18.53
4600	NASDAQ	PRGS	Thu, Aug 26, 2010	18.09	18.13	17.87	18.00
4599	NASDAQ	PRGS	Wed, Aug 25, 2010	17.83	18.00	17.68	17.98
4598	NASDAQ	PRGS	Tue, Aug 24, 2010	18.09	18.13	17.77	17.91
4597	NASDAQ	PRGS	Mon, Aug 23, 2010	18.63	18.67	18.22	18.25
4596	NASDAQ	PRGS	Fri, Aug 20, 2010	18.31	18.55	18.15	18.55
4595	NASDAQ	PRGS	Thu, Aug 19, 2010	18.59	18.72	18.23	18.44
4594	NASDAQ	PRGS	Wed, Aug 18, 2010	18.72	18.79	18.45	18.71
4593	NASDAQ	PRGS	Tue, Aug 17, 2010	18.62	18.86	18.47	18.76
4592	NASDAQ	PRGS	Mon, Aug 16, 2010	18.38	18.63	18.31	18.45
4591	NASDAQ	PRGS	Fri, Aug 13, 2010	18.93	18.96	18.51	18.53
4590	NASDAQ	PRGS	Thu, Aug 12, 2010	19.01	19.15	18.85	19.05
4589	NASDAQ	PRGS	Wed, Aug 11, 2010	19.67	19.68	19.20	19.29
4588	NASDAQ	PRGS	Tue, Aug 10, 2010	20.20	20.30	19.93	20.07
4587	NASDAQ	PRGS	Mon, Aug 9, 2010	20.04	20.35	19.97	20.31
4586	NASDAQ	PRGS	Fri, Aug 6, 2010	19.71	20.00	19.61	19.92
4585	NASDAQ	PRGS	Thu, Aug 5, 2010	20.11	20.26	19.85	19.97
4584	NASDAQ	PRGS	Wed, Aug 4, 2010	20.06	20.30	19.95	20.27
4583	NASDAQ	PRGS	Tue, Aug 3, 2010	20.09	20.26	19.96	20.01
4582	NASDAQ	PRGS	Mon, Aug 2, 2010	20.03	20.35	19.96	20.21
4581	NASDAQ	PRGS	Fri, Jul 30, 2010	19.95	20.25	19.92	19.93
4580	NASDAQ	PRGS	Thu, Jul 29, 2010	20.50	20.50	20.01	20.21
4579	NASDAQ	PRGS	Wed, Jul 28, 2010	20.79	20.88	20.38	20.40
4578	NASDAQ	PRGS	Tue, Jul 27, 2010	21.07	21.13	20.63	20.88
4577	NASDAQ	PRGS	Mon, Jul 26, 2010	20.99	21.18	20.74	20.94
4576	NASDAQ	PRGS	Fri, Jul 23, 2010	20.47	21.07	20.41	20.89
4575	NASDAQ	PRGS	Thu, Jul 22, 2010	20.45	20.75	20.08	20.59
4574	NASDAQ	PRGS	Wed, Jul 21, 2010	20.41	20.63	19.15	20.18
4573	NASDAQ	PRGS	Tue, Jul 20, 2010	19.81	20.32	19.65	20.26
4572	NASDAQ	PRGS	Mon, Jul 19, 2010	19.88	20.12	19.78	20.09
4571	NASDAQ	PRGS	Fri, Jul 16, 2010	20.29	20.37	19.81	19.83
4570	NASDAQ	PRGS	Thu, Jul 15, 2010	20.49	20.55	20.09	20.47
4569	NASDAQ	PRGS	Wed, Jul 14, 2010	20.57	20.78	20.36	20.51
4568	NASDAQ	PRGS	Tue, Jul 13, 2010	20.32	20.70	20.25	20.63
4567	NASDAQ	PRGS	Mon, Jul 12, 2010	20.16	20.37	19.95	20.15
4566	NASDAQ	PRGS	Fri, Jul 9, 2010	20.09	20.32	20.09	20.27
4565	NASDAQ	PRGS	Thu, Jul 8, 2010	20.18	20.25	19.93	20.15
4564	NASDAQ	PRGS	Wed, Jul 7, 2010	19.61	20.03	19.27	19.99
4563	NASDAQ	PRGS	Tue, Jul 6, 2010	19.87	19.99	19.52	19.59
4562	NASDAQ	PRGS	Fri, Jul 2, 2010	19.96	19.99	19.71	19.73
4561	NASDAQ	PRGS	Thu, Jul 1, 2010	20.01	20.05	19.73	19.88
4560	NASDAQ	PRGS	Wed, Jun 30, 2010	20.14	20.38	19.95	20.03
4559	NASDAQ	PRGS	Tue, Jun 29, 2010	20.49	20.62	20.16	20.20
4558	NASDAQ	PRGS	Mon, Jun 28, 2010	20.45	20.84	20.39	20.78
4557	NASDAQ	PRGS	Fri, Jun 25, 2010	20.25	20.69	20.07	20.44
4556	NASDAQ	PRGS	Thu, Jun 24, 2010	20.16	20.34	19.84	20.13
4555	NASDAQ	PRGS	Wed, Jun 23, 2010	19.67	20.83	19.07	20.26
4554	NASDAQ	PRGS	Tue, Jun 22, 2010	22.18	22.31	20.97	21.00
4553	NASDAQ	PRGS	Mon, Jun 21, 2010	22.29	22.29	22.07	22.17
4552	NASDAQ	PRGS	Fri, Jun 18, 2010	22.27	22.27	21.89	22.11
4551	NASDAQ	PRGS	Thu, Jun 17, 2010	21.97	22.16	21.71	22.15
4550	NASDAQ	PRGS	Wed, Jun 16, 2010	21.51	21.95	21.45	21.79
4549	NASDAQ	PRGS	Tue, Jun 15, 2010	21.17	21.75	20.94	21.69
4548	NASDAQ	PRGS	Mon, Jun 14, 2010	21.10	21.49	20.97	21.16
4547	NASDAQ	PRGS	Fri, Jun 11, 2010	20.65	20.99	20.65	20.97
4546	NASDAQ	PRGS	Thu, Jun 10, 2010	20.85	20.95	20.57	20.88
4545	NASDAQ	PRGS	Wed, Jun 9, 2010	21.07	21.15	20.45	20.49
4544	NASDAQ	PRGS	Tue, Jun 8, 2010	21.56	21.64	20.63	20.89
4543	NASDAQ	PRGS	Mon, Jun 7, 2010	21.71	21.83	21.40	21.51
4542	NASDAQ	PRGS	Fri, Jun 4, 2010	21.99	22.11	21.57	21.67
4541	NASDAQ	PRGS	Thu, Jun 3, 2010	21.62	22.39	21.47	22.33
4540	NASDAQ	PRGS	Wed, Jun 2, 2010	21.09	21.51	21.09	21.51
4539	NASDAQ	PRGS	Tue, Jun 1, 2010	21.18	21.67	21.06	21.08
4538	NASDAQ	PRGS	Fri, May 28, 2010	21.40	21.52	21.24	21.29
4537	NASDAQ	PRGS	Thu, May 27, 2010	21.26	21.50	20.65	21.48
4536	NASDAQ	PRGS	Wed, May 26, 2010	20.95	21.29	20.67	20.89
4535	NASDAQ	PRGS	Tue, May 25, 2010	20.39	20.87	19.55	20.87
4534	NASDAQ	PRGS	Mon, May 24, 2010	21.09	21.28	20.86	20.91
4533	NASDAQ	PRGS	Fri, May 21, 2010	21.02	21.37	20.71	21.17
4532	NASDAQ	PRGS	Thu, May 20, 2010	21.98	21.98	21.34	21.34
4531	NASDAQ	PRGS	Wed, May 19, 2010	22.35	22.54	21.89	22.43
4530	NASDAQ	PRGS	Tue, May 18, 2010	22.91	22.99	22.41	22.45
4529	NASDAQ	PRGS	Mon, May 17, 2010	22.47	22.85	22.37	22.73
4528	NASDAQ	PRGS	Fri, May 14, 2010	22.87	22.87	22.31	22.49
4527	NASDAQ	PRGS	Thu, May 13, 2010	22.05	23.29	22.05	22.98
4526	NASDAQ	PRGS	Wed, May 12, 2010	21.49	22.06	21.45	22.03
4525	NASDAQ	PRGS	Tue, May 11, 2010	21.40	21.75	21.35	21.49
4524	NASDAQ	PRGS	Mon, May 10, 2010	21.67	21.86	21.40	21.62
4523	NASDAQ	PRGS	Fri, May 7, 2010	21.29	21.81	21.05	21.35
4522	NASDAQ	PRGS	Thu, May 6, 2010	21.79	21.89	21.25	21.29
4521	NASDAQ	PRGS	Wed, May 5, 2010	21.17	21.97	21.17	21.87
4520	NASDAQ	PRGS	Tue, May 4, 2010	21.33	21.54	21.20	21.31
4519	NASDAQ	PRGS	Mon, May 3, 2010	21.54	21.63	21.45	21.61
4518	NASDAQ	PRGS	Fri, Apr 30, 2010	21.70	21.70	21.32	21.50
4517	NASDAQ	PRGS	Thu, Apr 29, 2010	21.61	21.70	21.41	21.70
4516	NASDAQ	PRGS	Wed, Apr 28, 2010	21.44	21.53	21.26	21.50
4515	NASDAQ	PRGS	Tue, Apr 27, 2010	21.37	21.67	21.31	21.32
4514	NASDAQ	PRGS	Mon, Apr 26, 2010	21.46	21.57	21.31	21.49
4513	NASDAQ	PRGS	Fri, Apr 23, 2010	21.54	21.54	21.38	21.50
4512	NASDAQ	PRGS	Thu, Apr 22, 2010	21.19	21.60	21.10	21.59
4511	NASDAQ	PRGS	Wed, Apr 21, 2010	21.36	21.44	21.21	21.43
4510	NASDAQ	PRGS	Tue, Apr 20, 2010	21.23	21.40	20.67	21.40
4509	NASDAQ	PRGS	Mon, Apr 19, 2010	21.18	21.29	20.95	21.19
4508	NASDAQ	PRGS	Fri, Apr 16, 2010	21.49	21.53	21.18	21.23
4507	NASDAQ	PRGS	Thu, Apr 15, 2010	21.52	21.55	21.30	21.49
4506	NASDAQ	PRGS	Wed, Apr 14, 2010	21.33	21.64	21.33	21.63
4505	NASDAQ	PRGS	Tue, Apr 13, 2010	21.44	21.44	21.23	21.29
4504	NASDAQ	PRGS	Mon, Apr 12, 2010	21.19	21.50	21.06	21.50
4503	NASDAQ	PRGS	Fri, Apr 9, 2010	21.07	21.27	20.87	21.25
4502	NASDAQ	PRGS	Thu, Apr 8, 2010	21.01	21.17	20.94	21.09
4501	NASDAQ	PRGS	Wed, Apr 7, 2010	21.00	21.23	21.00	21.14
4500	NASDAQ	PRGS	Tue, Apr 6, 2010	21.02	21.27	21.01	21.25
4499	NASDAQ	PRGS	Mon, Apr 5, 2010	20.92	21.17	20.70	21.17
4498	NASDAQ	PRGS	Thu, Apr 1, 2010	20.99	21.18	20.68	20.91
4497	NASDAQ	PRGS	Wed, Mar 31, 2010	21.18	21.34	20.95	20.95
4496	NASDAQ	PRGS	Tue, Mar 30, 2010	21.27	21.37	21.08	21.33
4495	NASDAQ	PRGS	Mon, Mar 29, 2010	21.26	21.27	21.01	21.17
4494	NASDAQ	PRGS	Fri, Mar 26, 2010	21.67	21.67	21.20	21.27
4493	NASDAQ	PRGS	Thu, Mar 25, 2010	21.68	21.84	21.57	21.63
4492	NASDAQ	PRGS	Wed, Mar 24, 2010	21.87	22.15	21.47	21.85
4491	NASDAQ	PRGS	Tue, Mar 23, 2010	21.89	22.01	21.75	21.99
4490	NASDAQ	PRGS	Mon, Mar 22, 2010	21.67	21.99	21.59	21.95
4489	NASDAQ	PRGS	Fri, Mar 19, 2010	21.75	21.85	21.63	21.84
4488	NASDAQ	PRGS	Thu, Mar 18, 2010	21.62	21.67	21.41	21.63
4487	NASDAQ	PRGS	Wed, Mar 17, 2010	21.30	21.61	21.28	21.59
4486	NASDAQ	PRGS	Tue, Mar 16, 2010	21.26	21.33	21.05	21.31
4485	NASDAQ	PRGS	Mon, Mar 15, 2010	21.03	21.31	20.83	21.18
4484	NASDAQ	PRGS	Fri, Mar 12, 2010	21.00	21.01	20.45	21.01
4483	NASDAQ	PRGS	Thu, Mar 11, 2010	21.04	21.14	20.81	20.96
4482	NASDAQ	PRGS	Wed, Mar 10, 2010	21.02	21.29	21.01	21.19
4481	NASDAQ	PRGS	Tue, Mar 9, 2010	20.67	21.18	20.65	21.09
4480	NASDAQ	PRGS	Mon, Mar 8, 2010	20.67	20.79	20.45	20.78
4479	NASDAQ	PRGS	Fri, Mar 5, 2010	20.00	20.71	19.94	20.71
4478	NASDAQ	PRGS	Thu, Mar 4, 2010	19.35	19.35	19.21	19.31
4477	NASDAQ	PRGS	Wed, Mar 3, 2010	19.21	19.44	18.61	19.25
4476	NASDAQ	PRGS	Tue, Mar 2, 2010	19.04	19.13	18.87	19.13
4475	NASDAQ	PRGS	Mon, Mar 1, 2010	18.73	19.01	18.58	18.95
4474	NASDAQ	PRGS	Fri, Feb 26, 2010	18.80	18.80	18.51	18.68
4473	NASDAQ	PRGS	Thu, Feb 25, 2010	18.63	18.86	18.49	18.84
4472	NASDAQ	PRGS	Wed, Feb 24, 2010	18.68	18.95	18.55	18.89
4471	NASDAQ	PRGS	Tue, Feb 23, 2010	18.67	18.76	18.37	18.67
4470	NASDAQ	PRGS	Mon, Feb 22, 2010	18.77	18.77	18.45	18.65
4469	NASDAQ	PRGS	Fri, Feb 19, 2010	18.78	18.86	18.68	18.75
4468	NASDAQ	PRGS	Thu, Feb 18, 2010	18.56	18.79	18.52	18.78
4467	NASDAQ	PRGS	Wed, Feb 17, 2010	18.58	18.67	18.40	18.66
4466	NASDAQ	PRGS	Tue, Feb 16, 2010	18.45	18.57	18.33	18.57
4465	NASDAQ	PRGS	Fri, Feb 12, 2010	18.14	18.35	18.07	18.35
4464	NASDAQ	PRGS	Thu, Feb 11, 2010	18.16	18.32	17.92	18.32
4463	NASDAQ	PRGS	Wed, Feb 10, 2010	18.36	18.48	18.12	18.26
4462	NASDAQ	PRGS	Tue, Feb 9, 2010	18.41	18.48	18.13	18.48
4461	NASDAQ	PRGS	Mon, Feb 8, 2010	18.19	18.28	18.03	18.13
4460	NASDAQ	PRGS	Fri, Feb 5, 2010	18.49	18.49	18.01	18.26
4459	NASDAQ	PRGS	Thu, Feb 4, 2010	18.73	18.80	18.54	18.54
4458	NASDAQ	PRGS	Wed, Feb 3, 2010	18.77	18.94	18.73	18.86
4457	NASDAQ	PRGS	Tue, Feb 2, 2010	18.84	18.95	18.76	18.83
4456	NASDAQ	PRGS	Mon, Feb 1, 2010	18.79	18.92	18.77	18.88
4455	NASDAQ	PRGS	Fri, Jan 29, 2010	19.17	19.27	18.65	18.75
4454	NASDAQ	PRGS	Thu, Jan 28, 2010	19.46	19.53	19.07	19.16
4453	NASDAQ	PRGS	Wed, Jan 27, 2010	19.06	19.52	19.03	19.39
4452	NASDAQ	PRGS	Tue, Jan 26, 2010	19.05	19.34	19.01	19.13
4451	NASDAQ	PRGS	Mon, Jan 25, 2010	19.05	19.27	18.93	19.17
4450	NASDAQ	PRGS	Fri, Jan 22, 2010	19.37	19.41	18.91	18.93
4449	NASDAQ	PRGS	Thu, Jan 21, 2010	19.31	19.65	19.06	19.33
4448	NASDAQ	PRGS	Wed, Jan 20, 2010	19.48	19.72	19.27	19.33
4447	NASDAQ	PRGS	Tue, Jan 19, 2010	19.40	19.71	19.35	19.70
4446	NASDAQ	PRGS	Fri, Jan 15, 2010	19.83	19.83	19.33	19.47
4445	NASDAQ	PRGS	Thu, Jan 14, 2010	19.57	19.75	19.56	19.73
4444	NASDAQ	PRGS	Wed, Jan 13, 2010	19.57	19.75	19.35	19.59
4443	NASDAQ	PRGS	Tue, Jan 12, 2010	19.66	19.85	19.57	19.65
4442	NASDAQ	PRGS	Mon, Jan 11, 2010	20.03	20.28	19.71	19.87
4441	NASDAQ	PRGS	Fri, Jan 8, 2010	19.89	20.07	19.89	20.02
4440	NASDAQ	PRGS	Thu, Jan 7, 2010	19.93	20.00	19.63	20.00
4439	NASDAQ	PRGS	Wed, Jan 6, 2010	19.93	20.34	19.76	19.89
4438	NASDAQ	PRGS	Tue, Jan 5, 2010	19.67	20.29	19.63	20.03
4437	NASDAQ	PRGS	Mon, Jan 4, 2010	19.66	19.77	19.53	19.77
4436	NASDAQ	PRGS	Thu, Dec 31, 2009	19.63	19.69	19.47	19.48
4435	NASDAQ	PRGS	Wed, Dec 30, 2009	19.47	19.84	19.43	19.71
4434	NASDAQ	PRGS	Tue, Dec 29, 2009	19.53	19.57	19.35	19.40
4433	NASDAQ	PRGS	Mon, Dec 28, 2009	19.44	19.55	19.24	19.43
4432	NASDAQ	PRGS	Thu, Dec 24, 2009	19.41	19.67	19.39	19.47
4431	NASDAQ	PRGS	Wed, Dec 23, 2009	18.67	19.44	18.67	19.39
4430	NASDAQ	PRGS	Tue, Dec 22, 2009	18.01	19.00	18.01	18.59
4429	NASDAQ	PRGS	Mon, Dec 21, 2009	17.26	17.35	17.15	17.26
4428	NASDAQ	PRGS	Fri, Dec 18, 2009	17.09	17.27	16.93	17.17
4427	NASDAQ	PRGS	Thu, Dec 17, 2009	16.87	16.96	16.65	16.90
4426	NASDAQ	PRGS	Wed, Dec 16, 2009	16.89	17.14	16.86	16.96
4425	NASDAQ	PRGS	Tue, Dec 15, 2009	16.51	17.01	16.41	16.79
4424	NASDAQ	PRGS	Mon, Dec 14, 2009	16.27	16.51	16.14	16.51
4423	NASDAQ	PRGS	Fri, Dec 11, 2009	16.33	16.33	16.15	16.23
4422	NASDAQ	PRGS	Thu, Dec 10, 2009	16.49	16.55	16.10	16.19
4421	NASDAQ	PRGS	Wed, Dec 9, 2009	16.39	16.54	16.27	16.41
4420	NASDAQ	PRGS	Tue, Dec 8, 2009	16.47	16.55	16.32	16.43
4419	NASDAQ	PRGS	Mon, Dec 7, 2009	16.37	16.63	16.37	16.54
4418	NASDAQ	PRGS	Fri, Dec 4, 2009	16.61	16.61	16.27	16.42
4417	NASDAQ	PRGS	Thu, Dec 3, 2009	16.51	16.79	16.31	16.33
4416	NASDAQ	PRGS	Wed, Dec 2, 2009	16.19	16.39	16.15	16.23
4415	NASDAQ	PRGS	Tue, Dec 1, 2009	16.17	16.22	16.06	16.13
4414	NASDAQ	PRGS	Mon, Nov 30, 2009	15.96	16.08	15.73	16.05
4413	NASDAQ	PRGS	Fri, Nov 27, 2009	16.09	16.37	16.03	16.03
4412	NASDAQ	PRGS	Wed, Nov 25, 2009	16.69	16.82	16.53	16.63
4411	NASDAQ	PRGS	Tue, Nov 24, 2009	16.67	16.78	16.49	16.65
4410	NASDAQ	PRGS	Mon, Nov 23, 2009	16.53	16.74	16.49	16.71
4409	NASDAQ	PRGS	Fri, Nov 20, 2009	16.19	16.36	16.01	16.33
4408	NASDAQ	PRGS	Thu, Nov 19, 2009	16.27	16.43	16.16	16.27
4407	NASDAQ	PRGS	Wed, Nov 18, 2009	16.51	16.60	16.27	16.43
4406	NASDAQ	PRGS	Tue, Nov 17, 2009	16.48	16.61	16.35	16.55
4405	NASDAQ	PRGS	Mon, Nov 16, 2009	15.82	16.52	15.63	16.51
4404	NASDAQ	PRGS	Fri, Nov 13, 2009	15.95	16.09	15.75	16.09
4403	NASDAQ	PRGS	Thu, Nov 12, 2009	15.95	16.17	15.82	15.85
4402	NASDAQ	PRGS	Wed, Nov 11, 2009	16.05	16.13	15.93	16.02
4401	NASDAQ	PRGS	Tue, Nov 10, 2009	15.78	16.02	15.76	15.95
4400	NASDAQ	PRGS	Mon, Nov 9, 2009	15.84	15.94	15.73	15.91
4399	NASDAQ	PRGS	Fri, Nov 6, 2009	15.51	15.74	15.38	15.74
4398	NASDAQ	PRGS	Thu, Nov 5, 2009	15.41	15.66	15.39	15.66
4397	NASDAQ	PRGS	Wed, Nov 4, 2009	15.50	15.64	15.29	15.33
4396	NASDAQ	PRGS	Tue, Nov 3, 2009	15.10	15.48	15.10	15.48
4395	NASDAQ	PRGS	Mon, Nov 2, 2009	15.46	15.46	15.09	15.25
4394	NASDAQ	PRGS	Fri, Oct 30, 2009	15.55	15.83	15.35	15.40
4393	NASDAQ	PRGS	Thu, Oct 29, 2009	15.67	15.76	15.51	15.68
4392	NASDAQ	PRGS	Wed, Oct 28, 2009	15.92	16.01	15.55	15.57
4391	NASDAQ	PRGS	Tue, Oct 27, 2009	15.87	16.02	15.66	15.90
4390	NASDAQ	PRGS	Mon, Oct 26, 2009	15.90	16.23	15.75	15.87
4389	NASDAQ	PRGS	Fri, Oct 23, 2009	16.42	16.48	15.74	15.84
4388	NASDAQ	PRGS	Thu, Oct 22, 2009	16.39	16.50	16.26	16.41
4387	NASDAQ	PRGS	Wed, Oct 21, 2009	15.85	16.59	15.85	16.34
4386	NASDAQ	PRGS	Tue, Oct 20, 2009	15.97	15.99	15.71	15.85
4385	NASDAQ	PRGS	Mon, Oct 19, 2009	15.89	16.03	15.79	16.01
4384	NASDAQ	PRGS	Fri, Oct 16, 2009	15.85	15.96	15.69	15.87
4383	NASDAQ	PRGS	Thu, Oct 15, 2009	15.79	15.93	15.76	15.93
4382	NASDAQ	PRGS	Wed, Oct 14, 2009	15.87	15.93	15.78	15.87
4381	NASDAQ	PRGS	Tue, Oct 13, 2009	15.87	15.94	15.70	15.79
4380	NASDAQ	PRGS	Mon, Oct 12, 2009	15.67	15.95	15.31	15.89
4379	NASDAQ	PRGS	Fri, Oct 9, 2009	15.29	15.66	15.24	15.61
4378	NASDAQ	PRGS	Thu, Oct 8, 2009	15.18	15.36	15.12	15.25
4377	NASDAQ	PRGS	Wed, Oct 7, 2009	15.03	15.19	14.87	15.11
4376	NASDAQ	PRGS	Tue, Oct 6, 2009	14.88	15.15	14.81	15.15
4375	NASDAQ	PRGS	Mon, Oct 5, 2009	14.82	14.85	14.63	14.83
4374	NASDAQ	PRGS	Fri, Oct 2, 2009	14.67	14.84	14.63	14.75
4373	NASDAQ	PRGS	Thu, Oct 1, 2009	15.02	15.09	14.69	14.72
4372	NASDAQ	PRGS	Wed, Sep 30, 2009	15.27	15.33	14.91	15.10
4371	NASDAQ	PRGS	Tue, Sep 29, 2009	15.57	15.77	15.29	15.29
4370	NASDAQ	PRGS	Mon, Sep 28, 2009	15.56	15.76	15.47	15.61
4369	NASDAQ	PRGS	Fri, Sep 25, 2009	15.57	15.77	15.48	15.52
4368	NASDAQ	PRGS	Thu, Sep 24, 2009	15.83	15.88	15.61	15.67
4367	NASDAQ	PRGS	Wed, Sep 23, 2009	15.61	16.13	15.58	15.81
4366	NASDAQ	PRGS	Tue, Sep 22, 2009	15.21	15.73	15.21	15.66
4365	NASDAQ	PRGS	Mon, Sep 21, 2009	15.01	15.32	14.97	15.14
4364	NASDAQ	PRGS	Fri, Sep 18, 2009	15.40	15.47	15.12	15.12
4363	NASDAQ	PRGS	Thu, Sep 17, 2009	15.39	15.49	15.30	15.37
4362	NASDAQ	PRGS	Wed, Sep 16, 2009	15.47	15.52	15.29	15.39
4361	NASDAQ	PRGS	Tue, Sep 15, 2009	15.47	15.51	15.26	15.47
4360	NASDAQ	PRGS	Mon, Sep 14, 2009	15.17	15.53	15.17	15.47
4359	NASDAQ	PRGS	Fri, Sep 11, 2009	15.31	15.46	15.01	15.33
4358	NASDAQ	PRGS	Thu, Sep 10, 2009	14.91	15.47	14.89	15.33
4357	NASDAQ	PRGS	Wed, Sep 9, 2009	14.41	14.95	14.40	14.92
4356	NASDAQ	PRGS	Tue, Sep 8, 2009	14.52	14.52	14.30	14.47
4355	NASDAQ	PRGS	Fri, Sep 4, 2009	14.57	14.57	13.91	14.43
4354	NASDAQ	PRGS	Thu, Sep 3, 2009	14.25	14.38	13.97	14.16
4353	NASDAQ	PRGS	Wed, Sep 2, 2009	14.27	14.28	14.13	14.21
4352	NASDAQ	PRGS	Tue, Sep 1, 2009	14.71	14.71	14.20	14.36
4351	NASDAQ	PRGS	Mon, Aug 31, 2009	14.99	15.16	14.80	14.85
4350	NASDAQ	PRGS	Fri, Aug 28, 2009	15.33	15.50	15.07	15.09
4349	NASDAQ	PRGS	Thu, Aug 27, 2009	15.35	15.40	15.07	15.38
4348	NASDAQ	PRGS	Wed, Aug 26, 2009	15.29	15.45	15.23	15.31
4347	NASDAQ	PRGS	Tue, Aug 25, 2009	15.31	15.33	15.21	15.25
4346	NASDAQ	PRGS	Mon, Aug 24, 2009	15.16	15.29	15.03	15.27
4345	NASDAQ	PRGS	Fri, Aug 21, 2009	14.80	15.10	14.53	15.07
4344	NASDAQ	PRGS	Thu, Aug 20, 2009	14.55	14.65	14.49	14.59
4343	NASDAQ	PRGS	Wed, Aug 19, 2009	14.35	14.59	14.32	14.55
4342	NASDAQ	PRGS	Tue, Aug 18, 2009	14.45	14.61	14.11	14.51
4341	NASDAQ	PRGS	Mon, Aug 17, 2009	14.64	14.64	14.19	14.41
4340	NASDAQ	PRGS	Fri, Aug 14, 2009	15.13	15.13	14.67	14.87
4339	NASDAQ	PRGS	Thu, Aug 13, 2009	15.22	15.33	14.91	15.11
4338	NASDAQ	PRGS	Wed, Aug 12, 2009	14.90	15.33	14.75	15.17
4337	NASDAQ	PRGS	Tue, Aug 11, 2009	15.03	15.16	14.77	14.84
4336	NASDAQ	PRGS	Mon, Aug 10, 2009	15.17	15.37	15.08	15.16
4335	NASDAQ	PRGS	Fri, Aug 7, 2009	15.07	15.45	15.02	15.33
4334	NASDAQ	PRGS	Thu, Aug 6, 2009	15.13	15.13	14.72	14.83
4333	NASDAQ	PRGS	Wed, Aug 5, 2009	15.30	15.30	14.92	15.01
4332	NASDAQ	PRGS	Tue, Aug 4, 2009	15.04	15.32	14.99	15.31
4331	NASDAQ	PRGS	Mon, Aug 3, 2009	15.09	15.20	14.81	15.20
4330	NASDAQ	PRGS	Fri, Jul 31, 2009	15.05	15.34	14.91	15.09
4329	NASDAQ	PRGS	Thu, Jul 30, 2009	15.10	15.46	14.95	15.17
4328	NASDAQ	PRGS	Wed, Jul 29, 2009	14.84	15.02	14.81	14.94
4327	NASDAQ	PRGS	Tue, Jul 28, 2009	14.77	15.01	14.59	15.01
4326	NASDAQ	PRGS	Mon, Jul 27, 2009	14.73	14.92	14.59	14.92
4325	NASDAQ	PRGS	Fri, Jul 24, 2009	14.75	14.92	14.59	14.79
4324	NASDAQ	PRGS	Thu, Jul 23, 2009	14.63	15.08	14.53	14.91
4323	NASDAQ	PRGS	Wed, Jul 22, 2009	14.51	14.81	14.21	14.71
4322	NASDAQ	PRGS	Tue, Jul 21, 2009	14.47	14.67	14.26	14.60
4321	NASDAQ	PRGS	Mon, Jul 20, 2009	14.55	14.62	14.35	14.59
4320	NASDAQ	PRGS	Fri, Jul 17, 2009	13.97	14.55	13.97	14.47
4319	NASDAQ	PRGS	Thu, Jul 16, 2009	14.17	14.48	14.05	14.48
4318	NASDAQ	PRGS	Wed, Jul 15, 2009	13.89	14.29	13.63	14.29
4317	NASDAQ	PRGS	Tue, Jul 14, 2009	13.69	13.81	13.50	13.73
4316	NASDAQ	PRGS	Mon, Jul 13, 2009	13.71	13.77	13.37	13.77
4315	NASDAQ	PRGS	Fri, Jul 10, 2009	13.65	13.79	13.59	13.69
4314	NASDAQ	PRGS	Thu, Jul 9, 2009	13.77	13.79	13.54	13.69
4313	NASDAQ	PRGS	Wed, Jul 8, 2009	13.70	13.74	13.50	13.63
4312	NASDAQ	PRGS	Tue, Jul 7, 2009	13.88	13.88	13.61	13.61
4311	NASDAQ	PRGS	Mon, Jul 6, 2009	13.94	13.98	13.70	13.83
4310	NASDAQ	PRGS	Thu, Jul 2, 2009	14.11	14.37	13.86	14.01
4309	NASDAQ	PRGS	Wed, Jul 1, 2009	13.71	14.47	13.71	14.35
4308	NASDAQ	PRGS	Tue, Jun 30, 2009	14.02	14.23	14.02	14.11
4307	NASDAQ	PRGS	Mon, Jun 29, 2009	14.01	14.28	13.88	14.08
4306	NASDAQ	PRGS	Fri, Jun 26, 2009	13.96	14.09	13.65	13.98
4305	NASDAQ	PRGS	Thu, Jun 25, 2009	13.69	14.05	13.67	14.01
4304	NASDAQ	PRGS	Wed, Jun 24, 2009	13.91	13.97	13.57	13.85
4303	NASDAQ	PRGS	Tue, Jun 23, 2009	14.34	14.37	13.67	13.73
4302	NASDAQ	PRGS	Mon, Jun 22, 2009	14.61	14.69	14.23	14.27
4301	NASDAQ	PRGS	Fri, Jun 19, 2009	15.46	15.46	14.67	14.69
4300	NASDAQ	PRGS	Thu, Jun 18, 2009	15.17	15.49	14.81	15.15
4299	NASDAQ	PRGS	Wed, Jun 17, 2009	15.11	15.51	15.03	15.11
4298	NASDAQ	PRGS	Tue, Jun 16, 2009	15.29	15.34	14.94	15.09
4297	NASDAQ	PRGS	Mon, Jun 15, 2009	15.43	15.43	14.89	15.08
4296	NASDAQ	PRGS	Fri, Jun 12, 2009	15.39	15.60	15.10	15.43
4295	NASDAQ	PRGS	Thu, Jun 11, 2009	15.33	15.70	15.17	15.48
4294	NASDAQ	PRGS	Wed, Jun 10, 2009	15.81	15.87	15.11	15.26
4293	NASDAQ	PRGS	Tue, Jun 9, 2009	15.86	15.97	15.68	15.71
4292	NASDAQ	PRGS	Mon, Jun 8, 2009	15.65	15.92	15.56	15.72
4291	NASDAQ	PRGS	Fri, Jun 5, 2009	15.97	16.03	15.73	15.90
4290	NASDAQ	PRGS	Thu, Jun 4, 2009	15.71	15.89	15.41	15.86
4289	NASDAQ	PRGS	Wed, Jun 3, 2009	15.55	15.76	15.47	15.65
4288	NASDAQ	PRGS	Tue, Jun 2, 2009	15.45	15.99	15.45	15.69
4287	NASDAQ	PRGS	Mon, Jun 1, 2009	15.30	15.78	15.29	15.67
4286	NASDAQ	PRGS	Fri, May 29, 2009	14.97	15.09	14.66	14.95
4285	NASDAQ	PRGS	Thu, May 28, 2009	14.81	14.96	14.66	14.87
4284	NASDAQ	PRGS	Wed, May 27, 2009	14.93	15.09	14.67	14.68
4283	NASDAQ	PRGS	Tue, May 26, 2009	15.07	15.19	14.55	15.09
4282	NASDAQ	PRGS	Fri, May 22, 2009	14.80	15.04	14.62	14.62
4281	NASDAQ	PRGS	Thu, May 21, 2009	14.85	15.22	14.56	14.74
4280	NASDAQ	PRGS	Wed, May 20, 2009	15.04	15.37	14.82	14.85
4279	NASDAQ	PRGS	Tue, May 19, 2009	14.80	15.11	14.80	14.93
4278	NASDAQ	PRGS	Mon, May 18, 2009	14.94	15.10	14.76	15.10
4277	NASDAQ	PRGS	Fri, May 15, 2009	14.63	14.93	14.63	14.77
4276	NASDAQ	PRGS	Thu, May 14, 2009	14.55	14.79	14.55	14.61
4275	NASDAQ	PRGS	Wed, May 13, 2009	14.67	14.69	14.36	14.59
4274	NASDAQ	PRGS	Tue, May 12, 2009	14.33	14.83	14.33	14.67
4273	NASDAQ	PRGS	Mon, May 11, 2009	14.43	14.92	14.41	14.76
4272	NASDAQ	PRGS	Fri, May 8, 2009	14.75	15.08	14.49	14.75
4271	NASDAQ	PRGS	Thu, May 7, 2009	14.75	14.77	14.57	14.68
4270	NASDAQ	PRGS	Wed, May 6, 2009	14.77	14.79	14.61	14.71
4269	NASDAQ	PRGS	Tue, May 5, 2009	14.51	14.76	14.33	14.71
4268	NASDAQ	PRGS	Mon, May 4, 2009	14.52	14.65	14.26	14.65
4267	NASDAQ	PRGS	Fri, May 1, 2009	14.07	14.36	13.90	14.33
4266	NASDAQ	PRGS	Thu, Apr 30, 2009	14.40	14.67	14.13	14.13
4265	NASDAQ	PRGS	Wed, Apr 29, 2009	13.97	14.43	13.85	14.31
4264	NASDAQ	PRGS	Tue, Apr 28, 2009	13.91	14.03	13.73	13.87
4263	NASDAQ	PRGS	Mon, Apr 27, 2009	13.88	14.23	13.69	14.06
4262	NASDAQ	PRGS	Fri, Apr 24, 2009	13.61	14.32	13.55	14.15
4261	NASDAQ	PRGS	Thu, Apr 23, 2009	13.33	13.55	13.05	13.52
4260	NASDAQ	PRGS	Wed, Apr 22, 2009	12.96	13.61	12.93	13.35
4259	NASDAQ	PRGS	Tue, Apr 21, 2009	12.67	13.31	12.66	13.25
4258	NASDAQ	PRGS	Mon, Apr 20, 2009	12.89	12.99	12.62	12.71
4257	NASDAQ	PRGS	Fri, Apr 17, 2009	13.02	13.31	12.85	13.17
4256	NASDAQ	PRGS	Thu, Apr 16, 2009	12.62	13.06	12.57	12.97
4255	NASDAQ	PRGS	Wed, Apr 15, 2009	12.49	12.77	12.38	12.59
4254	NASDAQ	PRGS	Tue, Apr 14, 2009	12.83	12.95	12.44	12.63
4253	NASDAQ	PRGS	Mon, Apr 13, 2009	12.80	13.13	12.75	13.07
4252	NASDAQ	PRGS	Thu, Apr 9, 2009	12.54	13.10	12.41	13.00
4251	NASDAQ	PRGS	Wed, Apr 8, 2009	12.18	12.49	12.11	12.40
4250	NASDAQ	PRGS	Tue, Apr 7, 2009	12.21	12.35	12.03	12.04
4249	NASDAQ	PRGS	Mon, Apr 6, 2009	12.29	12.41	12.06	12.37
4248	NASDAQ	PRGS	Fri, Apr 3, 2009	12.19	12.42	12.06	12.36
4247	NASDAQ	PRGS	Thu, Apr 2, 2009	11.93	12.57	11.89	12.20
4246	NASDAQ	PRGS	Wed, Apr 1, 2009	11.37	11.85	11.11	11.65
4245	NASDAQ	PRGS	Tue, Mar 31, 2009	11.35	11.93	11.29	11.57
4244	NASDAQ	PRGS	Mon, Mar 30, 2009	11.25	11.30	10.87	11.21
4243	NASDAQ	PRGS	Fri, Mar 27, 2009	11.62	11.80	11.34	11.41
4242	NASDAQ	PRGS	Thu, Mar 26, 2009	10.76	11.11	10.67	11.09
4241	NASDAQ	PRGS	Wed, Mar 25, 2009	10.32	10.64	10.12	10.61
4240	NASDAQ	PRGS	Tue, Mar 24, 2009	10.17	10.58	10.17	10.25
4239	NASDAQ	PRGS	Mon, Mar 23, 2009	10.49	10.74	10.21	10.69
4238	NASDAQ	PRGS	Fri, Mar 20, 2009	10.85	11.04	10.07	10.21
4237	NASDAQ	PRGS	Thu, Mar 19, 2009	10.83	11.35	10.59	10.73
4236	NASDAQ	PRGS	Wed, Mar 18, 2009	11.39	11.79	11.28	11.67
4235	NASDAQ	PRGS	Tue, Mar 17, 2009	11.16	11.42	11.01	11.42
4234	NASDAQ	PRGS	Mon, Mar 16, 2009	10.90	11.63	10.90	11.13
4233	NASDAQ	PRGS	Fri, Mar 13, 2009	11.41	11.44	11.23	11.41
4232	NASDAQ	PRGS	Thu, Mar 12, 2009	10.63	11.37	10.48	11.37
4231	NASDAQ	PRGS	Wed, Mar 11, 2009	10.52	10.83	10.49	10.66
4230	NASDAQ	PRGS	Tue, Mar 10, 2009	10.07	10.49	10.07	10.47
4229	NASDAQ	PRGS	Mon, Mar 9, 2009	9.87	10.12	9.79	9.83
4228	NASDAQ	PRGS	Fri, Mar 6, 2009	10.04	10.21	9.85	10.03
4227	NASDAQ	PRGS	Thu, Mar 5, 2009	10.19	10.26	9.92	9.93
4226	NASDAQ	PRGS	Wed, Mar 4, 2009	10.55	10.55	10.23	10.31
4225	NASDAQ	PRGS	Tue, Mar 3, 2009	10.42	10.58	10.31	10.36
4224	NASDAQ	PRGS	Mon, Mar 2, 2009	10.49	10.68	10.22	10.26
4223	NASDAQ	PRGS	Fri, Feb 27, 2009	10.55	10.85	10.51	10.63
4222	NASDAQ	PRGS	Thu, Feb 26, 2009	11.12	11.12	10.59	10.59
4221	NASDAQ	PRGS	Wed, Feb 25, 2009	11.08	11.20	10.92	11.04
4220	NASDAQ	PRGS	Tue, Feb 24, 2009	10.93	11.20	10.73	11.15
4219	NASDAQ	PRGS	Mon, Feb 23, 2009	11.16	11.26	10.74	10.80
4218	NASDAQ	PRGS	Fri, Feb 20, 2009	10.99	11.30	10.97	11.08
4217	NASDAQ	PRGS	Thu, Feb 19, 2009	11.33	11.39	11.17	11.17
4216	NASDAQ	PRGS	Wed, Feb 18, 2009	11.36	11.44	11.18	11.21
4215	NASDAQ	PRGS	Tue, Feb 17, 2009	11.07	11.39	11.07	11.20
4214	NASDAQ	PRGS	Fri, Feb 13, 2009	11.57	11.71	11.40	11.47
4213	NASDAQ	PRGS	Thu, Feb 12, 2009	11.22	11.55	11.11	11.52
4212	NASDAQ	PRGS	Wed, Feb 11, 2009	11.35	11.51	11.32	11.40
4211	NASDAQ	PRGS	Tue, Feb 10, 2009	11.58	11.73	11.23	11.26
4210	NASDAQ	PRGS	Mon, Feb 9, 2009	11.70	11.70	11.53	11.67
4209	NASDAQ	PRGS	Fri, Feb 6, 2009	11.42	11.80	11.39	11.77
4208	NASDAQ	PRGS	Thu, Feb 5, 2009	11.26	11.53	11.26	11.40
4207	NASDAQ	PRGS	Wed, Feb 4, 2009	11.61	11.72	11.29	11.39
4206	NASDAQ	PRGS	Tue, Feb 3, 2009	11.53	11.78	11.25	11.57
4205	NASDAQ	PRGS	Mon, Feb 2, 2009	11.23	11.49	10.98	11.45
4204	NASDAQ	PRGS	Fri, Jan 30, 2009	11.55	11.57	11.25	11.37
4203	NASDAQ	PRGS	Thu, Jan 29, 2009	11.59	11.71	11.32	11.43
4202	NASDAQ	PRGS	Wed, Jan 28, 2009	11.79	11.83	11.53	11.71
4201	NASDAQ	PRGS	Tue, Jan 27, 2009	11.60	11.79	11.55	11.64
4200	NASDAQ	PRGS	Mon, Jan 26, 2009	11.40	11.84	11.39	11.59
4199	NASDAQ	PRGS	Fri, Jan 23, 2009	11.11	11.53	11.11	11.41
4198	NASDAQ	PRGS	Thu, Jan 22, 2009	11.41	11.61	11.32	11.39
4197	NASDAQ	PRGS	Wed, Jan 21, 2009	11.34	11.71	11.33	11.68
4196	NASDAQ	PRGS	Tue, Jan 20, 2009	11.55	11.66	11.31	11.33
4195	NASDAQ	PRGS	Fri, Jan 16, 2009	11.43	11.73	11.32	11.70
4194	NASDAQ	PRGS	Thu, Jan 15, 2009	11.39	11.55	10.97	11.37
4193	NASDAQ	PRGS	Wed, Jan 14, 2009	11.78	12.05	11.33	11.40
4192	NASDAQ	PRGS	Tue, Jan 13, 2009	11.97	12.13	11.84	12.05
4191	NASDAQ	PRGS	Mon, Jan 12, 2009	11.97	12.29	11.85	11.97
4190	NASDAQ	PRGS	Fri, Jan 9, 2009	12.60	12.66	11.98	12.00
4189	NASDAQ	PRGS	Thu, Jan 8, 2009	12.71	12.71	12.43	12.58
4188	NASDAQ	PRGS	Wed, Jan 7, 2009	13.03	13.09	12.61	12.73
4187	NASDAQ	PRGS	Tue, Jan 6, 2009	13.19	13.49	12.89	13.31
4186	NASDAQ	PRGS	Mon, Jan 5, 2009	13.31	13.45	12.88	13.05
4185	NASDAQ	PRGS	Fri, Jan 2, 2009	12.87	13.34	12.69	13.25
4184	NASDAQ	PRGS	Wed, Dec 31, 2008	12.73	13.03	12.67	12.84
4183	NASDAQ	PRGS	Tue, Dec 30, 2008	12.57	12.68	12.32	12.68
4182	NASDAQ	PRGS	Mon, Dec 29, 2008	12.63	12.69	12.25	12.41
4181	NASDAQ	PRGS	Fri, Dec 26, 2008	12.56	12.91	12.15	12.61
4180	NASDAQ	PRGS	Wed, Dec 24, 2008	12.36	12.67	12.36	12.47
4179	NASDAQ	PRGS	Tue, Dec 23, 2008	12.72	12.95	12.25	12.31
4178	NASDAQ	PRGS	Mon, Dec 22, 2008	12.97	12.99	12.34	12.62
4177	NASDAQ	PRGS	Fri, Dec 19, 2008	12.99	13.37	12.61	12.87
4176	NASDAQ	PRGS	Thu, Dec 18, 2008	12.87	13.48	12.53	12.64
4175	NASDAQ	PRGS	Wed, Dec 17, 2008	12.83	13.28	12.61	13.13
4174	NASDAQ	PRGS	Tue, Dec 16, 2008	12.71	13.05	12.48	12.95
4173	NASDAQ	PRGS	Mon, Dec 15, 2008	12.99	13.13	12.18	12.44
4172	NASDAQ	PRGS	Fri, Dec 12, 2008	12.47	13.12	12.47	12.92
4171	NASDAQ	PRGS	Thu, Dec 11, 2008	13.31	13.81	12.63	12.77
4170	NASDAQ	PRGS	Wed, Dec 10, 2008	13.43	13.77	13.29	13.51
4169	NASDAQ	PRGS	Tue, Dec 9, 2008	13.25	13.79	13.07	13.31
4168	NASDAQ	PRGS	Mon, Dec 8, 2008	13.44	13.87	13.19	13.42
4167	NASDAQ	PRGS	Fri, Dec 5, 2008	12.37	13.15	12.33	13.06
4166	NASDAQ	PRGS	Thu, Dec 4, 2008	12.79	13.19	12.35	12.62
4165	NASDAQ	PRGS	Wed, Dec 3, 2008	12.75	13.36	12.53	12.97
4164	NASDAQ	PRGS	Tue, Dec 2, 2008	12.95	13.24	12.59	13.13
4163	NASDAQ	PRGS	Mon, Dec 1, 2008	13.81	14.19	12.59	12.69
4162	NASDAQ	PRGS	Fri, Nov 28, 2008	13.78	14.19	13.77	14.19
4161	NASDAQ	PRGS	Wed, Nov 26, 2008	13.41	14.06	13.41	14.00
4160	NASDAQ	PRGS	Tue, Nov 25, 2008	14.07	14.07	13.37	13.75
4159	NASDAQ	PRGS	Mon, Nov 24, 2008	13.13	13.99	12.47	13.94
4158	NASDAQ	PRGS	Fri, Nov 21, 2008	11.90	12.87	11.47	12.86
4157	NASDAQ	PRGS	Thu, Nov 20, 2008	12.53	12.97	11.77	11.81
4156	NASDAQ	PRGS	Wed, Nov 19, 2008	13.77	13.78	12.48	12.52
4155	NASDAQ	PRGS	Tue, Nov 18, 2008	13.98	14.31	13.20	13.77
4154	NASDAQ	PRGS	Mon, Nov 17, 2008	13.76	14.33	13.61	13.87
4153	NASDAQ	PRGS	Fri, Nov 14, 2008	14.47	14.94	13.77	13.87
4152	NASDAQ	PRGS	Thu, Nov 13, 2008	13.88	14.96	12.98	14.83
4151	NASDAQ	PRGS	Wed, Nov 12, 2008	14.66	15.04	13.86	13.90
4150	NASDAQ	PRGS	Tue, Nov 11, 2008	14.78	15.31	14.73	14.87
4149	NASDAQ	PRGS	Mon, Nov 10, 2008	15.50	15.50	14.83	14.89
4148	NASDAQ	PRGS	Fri, Nov 7, 2008	15.23	15.57	14.77	15.15
4147	NASDAQ	PRGS	Thu, Nov 6, 2008	15.45	15.63	15.04	15.05
4146	NASDAQ	PRGS	Wed, Nov 5, 2008	15.99	16.47	15.51	15.53
4145	NASDAQ	PRGS	Tue, Nov 4, 2008	16.15	16.57	15.99	16.23
4144	NASDAQ	PRGS	Mon, Nov 3, 2008	15.29	16.04	15.29	15.97
4143	NASDAQ	PRGS	Fri, Oct 31, 2008	14.15	15.66	13.87	15.29
4142	NASDAQ	PRGS	Thu, Oct 30, 2008	14.28	14.39	13.31	14.34
4141	NASDAQ	PRGS	Wed, Oct 29, 2008	13.82	14.15	13.41	13.83
4140	NASDAQ	PRGS	Tue, Oct 28, 2008	12.89	13.84	12.23	13.70
4139	NASDAQ	PRGS	Mon, Oct 27, 2008	12.47	12.91	12.19	12.60
4138	NASDAQ	PRGS	Fri, Oct 24, 2008	12.33	12.99	12.25	12.63
4137	NASDAQ	PRGS	Thu, Oct 23, 2008	13.23	13.33	12.48	13.03
4136	NASDAQ	PRGS	Wed, Oct 22, 2008	13.49	13.57	12.90	13.25
4135	NASDAQ	PRGS	Tue, Oct 21, 2008	13.99	14.35	13.64	13.65
4134	NASDAQ	PRGS	Mon, Oct 20, 2008	13.73	14.65	13.55	14.25
4133	NASDAQ	PRGS	Fri, Oct 17, 2008	13.37	14.30	13.11	13.50
4132	NASDAQ	PRGS	Thu, Oct 16, 2008	13.10	13.91	12.45	13.84
4131	NASDAQ	PRGS	Wed, Oct 15, 2008	14.05	14.19	12.90	13.01
4130	NASDAQ	PRGS	Tue, Oct 14, 2008	16.19	16.19	14.21	14.41
4129	NASDAQ	PRGS	Mon, Oct 13, 2008	15.01	15.71	13.92	15.66
4128	NASDAQ	PRGS	Fri, Oct 10, 2008	13.43	14.77	12.98	14.39
4127	NASDAQ	PRGS	Thu, Oct 9, 2008	14.88	14.96	13.67	13.71
4126	NASDAQ	PRGS	Wed, Oct 8, 2008	14.66	15.51	14.15	14.71
4125	NASDAQ	PRGS	Tue, Oct 7, 2008	15.51	16.34	14.91	14.93
4124	NASDAQ	PRGS	Mon, Oct 6, 2008	15.36	16.11	15.28	15.95
4123	NASDAQ	PRGS	Fri, Oct 3, 2008	16.87	16.89	15.62	15.65
4122	NASDAQ	PRGS	Thu, Oct 2, 2008	16.77	16.93	16.37	16.63
4121	NASDAQ	PRGS	Wed, Oct 1, 2008	17.15	17.15	16.71	16.91
4120	NASDAQ	PRGS	Tue, Sep 30, 2008	17.09	17.40	16.73	17.33
4119	NASDAQ	PRGS	Mon, Sep 29, 2008	17.33	17.55	16.71	16.88
4118	NASDAQ	PRGS	Fri, Sep 26, 2008	16.99	17.63	16.91	17.61
4117	NASDAQ	PRGS	Thu, Sep 25, 2008	17.12	17.57	17.02	17.32
4116	NASDAQ	PRGS	Wed, Sep 24, 2008	17.39	17.76	17.00	17.05
4115	NASDAQ	PRGS	Tue, Sep 23, 2008	17.52	17.95	17.13	17.40
4114	NASDAQ	PRGS	Mon, Sep 22, 2008	18.03	18.10	16.95	17.47
4113	NASDAQ	PRGS	Fri, Sep 19, 2008	17.27	18.37	17.02	18.09
4112	NASDAQ	PRGS	Thu, Sep 18, 2008	16.37	16.93	15.28	16.76
4111	NASDAQ	PRGS	Wed, Sep 17, 2008	17.45	17.87	16.91	16.91
4110	NASDAQ	PRGS	Tue, Sep 16, 2008	17.37	17.82	17.23	17.70
4109	NASDAQ	PRGS	Mon, Sep 15, 2008	17.78	18.17	17.48	17.49
4108	NASDAQ	PRGS	Fri, Sep 12, 2008	18.06	18.27	17.80	17.99
4107	NASDAQ	PRGS	Thu, Sep 11, 2008	18.33	18.64	18.03	18.19
4106	NASDAQ	PRGS	Wed, Sep 10, 2008	18.64	18.93	18.42	18.69
4105	NASDAQ	PRGS	Tue, Sep 9, 2008	18.97	19.55	18.43	18.43
4104	NASDAQ	PRGS	Mon, Sep 8, 2008	18.68	19.01	18.31	18.91
4103	NASDAQ	PRGS	Fri, Sep 5, 2008	18.53	18.84	18.31	18.38
4102	NASDAQ	PRGS	Thu, Sep 4, 2008	19.31	19.35	18.71	18.71
4101	NASDAQ	PRGS	Wed, Sep 3, 2008	19.47	19.81	19.35	19.45
4100	NASDAQ	PRGS	Tue, Sep 2, 2008	19.85	20.03	19.34	19.49
4099	NASDAQ	PRGS	Fri, Aug 29, 2008	19.68	19.79	19.31	19.47
4098	NASDAQ	PRGS	Thu, Aug 28, 2008	19.29	19.81	19.25	19.78
4097	NASDAQ	PRGS	Wed, Aug 27, 2008	18.83	19.37	18.83	19.25
4096	NASDAQ	PRGS	Tue, Aug 26, 2008	18.98	19.21	18.83	18.87
4095	NASDAQ	PRGS	Mon, Aug 25, 2008	19.51	19.51	18.99	18.99
4094	NASDAQ	PRGS	Fri, Aug 22, 2008	19.48	19.77	19.29	19.58
4093	NASDAQ	PRGS	Thu, Aug 21, 2008	19.35	19.73	19.21	19.31
4092	NASDAQ	PRGS	Wed, Aug 20, 2008	19.51	19.71	19.30	19.51
4091	NASDAQ	PRGS	Tue, Aug 19, 2008	19.49	19.67	19.26	19.37
4090	NASDAQ	PRGS	Mon, Aug 18, 2008	20.14	20.35	19.57	19.75
4089	NASDAQ	PRGS	Fri, Aug 15, 2008	20.76	20.76	19.93	20.19
4088	NASDAQ	PRGS	Thu, Aug 14, 2008	20.22	20.67	20.22	20.61
4087	NASDAQ	PRGS	Wed, Aug 13, 2008	20.27	20.49	20.03	20.40
4086	NASDAQ	PRGS	Tue, Aug 12, 2008	20.61	20.65	20.16	20.35
4085	NASDAQ	PRGS	Mon, Aug 11, 2008	20.26	20.73	19.98	20.63
4084	NASDAQ	PRGS	Fri, Aug 8, 2008	19.87	20.58	19.71	20.33
4083	NASDAQ	PRGS	Thu, Aug 7, 2008	19.98	20.14	19.76	19.81
4082	NASDAQ	PRGS	Wed, Aug 6, 2008	20.01	20.27	19.71	20.19
4081	NASDAQ	PRGS	Tue, Aug 5, 2008	19.83	20.17	19.74	20.10
4080	NASDAQ	PRGS	Mon, Aug 4, 2008	19.64	19.67	19.10	19.59
4079	NASDAQ	PRGS	Fri, Aug 1, 2008	19.65	19.98	19.21	19.69
4078	NASDAQ	PRGS	Thu, Jul 31, 2008	19.64	20.05	19.45	19.62
4077	NASDAQ	PRGS	Wed, Jul 30, 2008	19.71	20.06	19.59	19.95
4076	NASDAQ	PRGS	Tue, Jul 29, 2008	19.56	19.81	19.28	19.57
4075	NASDAQ	PRGS	Mon, Jul 28, 2008	19.41	19.53	19.27	19.53
4074	NASDAQ	PRGS	Fri, Jul 25, 2008	19.12	19.59	18.75	19.51
4073	NASDAQ	PRGS	Thu, Jul 24, 2008	19.59	19.61	18.84	18.90
4072	NASDAQ	PRGS	Wed, Jul 23, 2008	19.35	19.83	19.13	19.59
4071	NASDAQ	PRGS	Tue, Jul 22, 2008	18.55	19.44	18.55	19.41
4070	NASDAQ	PRGS	Mon, Jul 21, 2008	18.73	18.78	18.53	18.61
4069	NASDAQ	PRGS	Fri, Jul 18, 2008	18.65	18.93	18.54	18.69
4068	NASDAQ	PRGS	Thu, Jul 17, 2008	17.67	18.90	17.67	18.66
4067	NASDAQ	PRGS	Wed, Jul 16, 2008	17.47	17.67	17.21	17.62
4066	NASDAQ	PRGS	Tue, Jul 15, 2008	17.08	17.50	17.07	17.37
4065	NASDAQ	PRGS	Mon, Jul 14, 2008	17.81	17.83	17.24	17.27
4064	NASDAQ	PRGS	Fri, Jul 11, 2008	17.27	17.80	17.27	17.63
4063	NASDAQ	PRGS	Thu, Jul 10, 2008	17.22	17.69	17.19	17.48
4062	NASDAQ	PRGS	Wed, Jul 9, 2008	17.63	17.63	17.30	17.45
4061	NASDAQ	PRGS	Tue, Jul 8, 2008	17.05	17.61	17.05	17.59
4060	NASDAQ	PRGS	Mon, Jul 7, 2008	17.09	17.22	16.91	16.99
4059	NASDAQ	PRGS	Thu, Jul 3, 2008	16.87	17.07	16.71	16.96
4058	NASDAQ	PRGS	Wed, Jul 2, 2008	17.15	17.30	16.83	16.83
4057	NASDAQ	PRGS	Tue, Jul 1, 2008	16.93	17.33	16.87	17.18
4056	NASDAQ	PRGS	Mon, Jun 30, 2008	17.21	17.39	16.90	17.05
4055	NASDAQ	PRGS	Fri, Jun 27, 2008	17.29	17.38	17.09	17.23
4054	NASDAQ	PRGS	Thu, Jun 26, 2008	17.31	17.48	17.12	17.30
4053	NASDAQ	PRGS	Wed, Jun 25, 2008	16.90	17.66	16.90	17.55
4052	NASDAQ	PRGS	Tue, Jun 24, 2008	17.34	17.39	16.91	16.92
4051	NASDAQ	PRGS	Mon, Jun 23, 2008	17.65	17.89	17.37	17.51
4050	NASDAQ	PRGS	Fri, Jun 20, 2008	18.21	18.21	17.23	17.74
4049	NASDAQ	PRGS	Thu, Jun 19, 2008	17.57	18.57	17.09	18.38
4048	NASDAQ	PRGS	Wed, Jun 18, 2008	19.08	19.15	18.64	18.66
4047	NASDAQ	PRGS	Tue, Jun 17, 2008	19.39	19.65	19.11	19.11
4046	NASDAQ	PRGS	Mon, Jun 16, 2008	19.39	19.45	19.27	19.37
4045	NASDAQ	PRGS	Fri, Jun 13, 2008	19.55	19.75	19.37	19.51
4044	NASDAQ	PRGS	Thu, Jun 12, 2008	19.55	19.80	19.25	19.34
4043	NASDAQ	PRGS	Wed, Jun 11, 2008	19.95	19.99	19.34	19.36
4042	NASDAQ	PRGS	Tue, Jun 10, 2008	20.17	20.19	19.67	20.05
4041	NASDAQ	PRGS	Mon, Jun 9, 2008	20.35	20.56	19.84	20.05
4040	NASDAQ	PRGS	Fri, Jun 6, 2008	20.63	20.79	20.35	20.35
4039	NASDAQ	PRGS	Thu, Jun 5, 2008	20.51	20.79	20.48	20.77
4038	NASDAQ	PRGS	Wed, Jun 4, 2008	19.95	20.60	19.95	20.50
4037	NASDAQ	PRGS	Tue, Jun 3, 2008	20.17	20.30	19.92	20.07
4036	NASDAQ	PRGS	Mon, Jun 2, 2008	20.71	20.75	19.79	20.09
4035	NASDAQ	PRGS	Fri, May 30, 2008	20.67	20.77	20.41	20.76
4034	NASDAQ	PRGS	Thu, May 29, 2008	20.20	20.82	20.20	20.68
4033	NASDAQ	PRGS	Wed, May 28, 2008	20.27	20.33	20.07	20.30
4032	NASDAQ	PRGS	Tue, May 27, 2008	19.99	20.27	19.87	20.27
4031	NASDAQ	PRGS	Fri, May 23, 2008	20.03	20.11	19.74	19.93
4030	NASDAQ	PRGS	Thu, May 22, 2008	19.99	20.35	19.83	20.17
4029	NASDAQ	PRGS	Wed, May 21, 2008	19.97	20.12	19.74	19.96
4028	NASDAQ	PRGS	Tue, May 20, 2008	19.85	20.01	19.83	19.95
4027	NASDAQ	PRGS	Mon, May 19, 2008	19.96	20.07	19.85	19.95
4026	NASDAQ	PRGS	Fri, May 16, 2008	20.11	20.11	19.76	20.01
4025	NASDAQ	PRGS	Thu, May 15, 2008	20.10	20.14	19.91	19.99
4024	NASDAQ	PRGS	Wed, May 14, 2008	20.35	20.37	20.13	20.14
4023	NASDAQ	PRGS	Tue, May 13, 2008	19.99	20.28	19.97	20.23
4022	NASDAQ	PRGS	Mon, May 12, 2008	19.87	19.99	19.58	19.99
4021	NASDAQ	PRGS	Fri, May 9, 2008	19.75	20.01	19.63	19.80
4020	NASDAQ	PRGS	Thu, May 8, 2008	19.97	20.07	19.76	19.85
4019	NASDAQ	PRGS	Wed, May 7, 2008	20.23	20.37	19.90	19.93
4018	NASDAQ	PRGS	Tue, May 6, 2008	19.91	20.33	19.91	20.17
4017	NASDAQ	PRGS	Mon, May 5, 2008	20.00	20.10	19.87	20.07
4016	NASDAQ	PRGS	Fri, May 2, 2008	20.62	20.62	19.97	20.12
4015	NASDAQ	PRGS	Thu, May 1, 2008	20.11	20.64	19.96	20.55
4014	NASDAQ	PRGS	Wed, Apr 30, 2008	20.34	20.51	20.05	20.15
4013	NASDAQ	PRGS	Tue, Apr 29, 2008	20.33	20.44	20.09	20.26
4012	NASDAQ	PRGS	Mon, Apr 28, 2008	20.29	20.35	20.10	20.32
4011	NASDAQ	PRGS	Fri, Apr 25, 2008	20.08	20.33	19.83	20.28
4010	NASDAQ	PRGS	Thu, Apr 24, 2008	19.49	20.08	19.33	19.96
4009	NASDAQ	PRGS	Wed, Apr 23, 2008	19.33	19.57	19.29	19.44
4008	NASDAQ	PRGS	Tue, Apr 22, 2008	19.91	19.91	19.17	19.25
4007	NASDAQ	PRGS	Mon, Apr 21, 2008	19.87	20.13	19.83	20.05
4006	NASDAQ	PRGS	Fri, Apr 18, 2008	20.20	20.25	19.97	20.00
4005	NASDAQ	PRGS	Thu, Apr 17, 2008	20.01	20.11	19.83	20.00
4004	NASDAQ	PRGS	Wed, Apr 16, 2008	19.67	20.11	19.67	20.07
4003	NASDAQ	PRGS	Tue, Apr 15, 2008	19.75	19.75	19.51	19.62
4002	NASDAQ	PRGS	Mon, Apr 14, 2008	19.67	19.92	19.61	19.66
4001	NASDAQ	PRGS	Fri, Apr 11, 2008	20.15	20.28	19.61	19.65
4000	NASDAQ	PRGS	Thu, Apr 10, 2008	20.04	20.33	19.96	20.25
3999	NASDAQ	PRGS	Wed, Apr 9, 2008	20.39	20.47	19.87	20.01
3998	NASDAQ	PRGS	Tue, Apr 8, 2008	20.23	20.50	20.09	20.40
3997	NASDAQ	PRGS	Mon, Apr 7, 2008	20.59	20.61	20.28	20.37
3996	NASDAQ	PRGS	Fri, Apr 4, 2008	20.47	20.61	20.23	20.49
3995	NASDAQ	PRGS	Thu, Apr 3, 2008	20.38	20.63	20.29	20.47
3994	NASDAQ	PRGS	Wed, Apr 2, 2008	20.35	20.58	20.23	20.45
3993	NASDAQ	PRGS	Tue, Apr 1, 2008	20.05	20.49	20.00	20.43
3992	NASDAQ	PRGS	Mon, Mar 31, 2008	20.00	20.13	19.81	19.95
3991	NASDAQ	PRGS	Fri, Mar 28, 2008	20.00	20.39	19.97	20.08
3990	NASDAQ	PRGS	Thu, Mar 27, 2008	20.42	20.42	19.92	19.99
3989	NASDAQ	PRGS	Wed, Mar 26, 2008	20.11	20.39	19.71	20.39
3988	NASDAQ	PRGS	Tue, Mar 25, 2008	20.09	20.38	19.79	20.31
3987	NASDAQ	PRGS	Mon, Mar 24, 2008	19.61	20.33	19.59	20.01
3986	NASDAQ	PRGS	Thu, Mar 20, 2008	20.00	20.00	19.11	19.57
3985	NASDAQ	PRGS	Wed, Mar 19, 2008	19.71	19.77	19.11	19.11
3984	NASDAQ	PRGS	Tue, Mar 18, 2008	19.40	19.68	18.91	19.68
3983	NASDAQ	PRGS	Mon, Mar 17, 2008	18.69	19.24	18.69	18.91
3982	NASDAQ	PRGS	Fri, Mar 14, 2008	19.79	19.79	18.93	19.09
3981	NASDAQ	PRGS	Thu, Mar 13, 2008	18.99	19.87	18.99	19.66
3980	NASDAQ	PRGS	Wed, Mar 12, 2008	19.42	19.66	19.25	19.25
3979	NASDAQ	PRGS	Tue, Mar 11, 2008	19.16	19.46	18.63	19.37
3978	NASDAQ	PRGS	Mon, Mar 10, 2008	18.91	19.13	18.80	18.81
3977	NASDAQ	PRGS	Fri, Mar 7, 2008	18.63	19.10	18.63	18.84
3976	NASDAQ	PRGS	Thu, Mar 6, 2008	19.12	19.16	18.83	18.88
3975	NASDAQ	PRGS	Wed, Mar 5, 2008	18.83	19.28	18.83	19.16
3974	NASDAQ	PRGS	Tue, Mar 4, 2008	18.71	18.83	18.47	18.75
3973	NASDAQ	PRGS	Mon, Mar 3, 2008	19.00	19.24	18.67	18.81
3972	NASDAQ	PRGS	Fri, Feb 29, 2008	19.38	19.59	18.96	19.03
3971	NASDAQ	PRGS	Thu, Feb 28, 2008	19.61	19.87	19.53	19.60
3970	NASDAQ	PRGS	Wed, Feb 27, 2008	19.61	19.97	19.52	19.73
3969	NASDAQ	PRGS	Tue, Feb 26, 2008	19.08	19.92	19.08	19.82
3968	NASDAQ	PRGS	Mon, Feb 25, 2008	19.13	19.30	19.03	19.17
3967	NASDAQ	PRGS	Fri, Feb 22, 2008	19.03	19.17	18.79	19.10
3966	NASDAQ	PRGS	Thu, Feb 21, 2008	19.67	19.93	18.95	19.03
3965	NASDAQ	PRGS	Wed, Feb 20, 2008	19.77	19.93	19.49	19.64
3964	NASDAQ	PRGS	Tue, Feb 19, 2008	20.45	20.49	19.79	19.86
3963	NASDAQ	PRGS	Fri, Feb 15, 2008	20.73	20.85	20.20	20.27
3962	NASDAQ	PRGS	Thu, Feb 14, 2008	20.79	20.96	20.63	20.89
3961	NASDAQ	PRGS	Wed, Feb 13, 2008	20.36	20.99	20.36	20.81
3960	NASDAQ	PRGS	Tue, Feb 12, 2008	20.09	20.33	20.00	20.20
3959	NASDAQ	PRGS	Mon, Feb 11, 2008	19.98	20.28	19.97	20.02
3958	NASDAQ	PRGS	Fri, Feb 8, 2008	20.13	20.27	19.87	19.93
3957	NASDAQ	PRGS	Thu, Feb 7, 2008	19.98	20.40	19.96	20.14
3956	NASDAQ	PRGS	Wed, Feb 6, 2008	20.21	20.41	20.00	20.13
3955	NASDAQ	PRGS	Tue, Feb 5, 2008	20.04	20.30	20.00	20.09
3954	NASDAQ	PRGS	Mon, Feb 4, 2008	20.02	20.52	19.79	20.44
3953	NASDAQ	PRGS	Fri, Feb 1, 2008	19.73	20.13	19.31	20.03
3952	NASDAQ	PRGS	Thu, Jan 31, 2008	19.11	19.93	19.11	19.68
3951	NASDAQ	PRGS	Wed, Jan 30, 2008	19.65	20.18	19.44	19.52
3950	NASDAQ	PRGS	Tue, Jan 29, 2008	19.77	19.85	19.61	19.79
3949	NASDAQ	PRGS	Mon, Jan 28, 2008	19.49	19.80	19.09	19.74
3948	NASDAQ	PRGS	Fri, Jan 25, 2008	19.59	19.80	19.19	19.49
3947	NASDAQ	PRGS	Thu, Jan 24, 2008	19.63	19.82	19.13	19.33
3946	NASDAQ	PRGS	Wed, Jan 23, 2008	19.00	19.65	18.68	19.45
3945	NASDAQ	PRGS	Tue, Jan 22, 2008	19.37	20.00	18.96	19.63
3944	NASDAQ	PRGS	Fri, Jan 18, 2008	20.17	20.44	19.61	19.75
3943	NASDAQ	PRGS	Thu, Jan 17, 2008	20.81	21.00	19.93	20.18
3942	NASDAQ	PRGS	Wed, Jan 16, 2008	20.53	21.09	20.42	20.70
3941	NASDAQ	PRGS	Tue, Jan 15, 2008	20.11	20.71	20.11	20.55
3940	NASDAQ	PRGS	Mon, Jan 14, 2008	20.47	20.78	20.33	20.43
3939	NASDAQ	PRGS	Fri, Jan 11, 2008	20.95	20.97	20.30	20.30
3938	NASDAQ	PRGS	Thu, Jan 10, 2008	20.86	21.22	20.81	20.99
3937	NASDAQ	PRGS	Wed, Jan 9, 2008	20.82	21.15	20.80	21.07
3936	NASDAQ	PRGS	Tue, Jan 8, 2008	21.69	21.69	20.89	20.89
3935	NASDAQ	PRGS	Mon, Jan 7, 2008	21.66	21.87	21.31	21.56
3934	NASDAQ	PRGS	Fri, Jan 4, 2008	21.84	22.01	21.54	21.55
3933	NASDAQ	PRGS	Thu, Jan 3, 2008	22.10	22.39	21.90	22.01
3932	NASDAQ	PRGS	Wed, Jan 2, 2008	22.33	22.46	21.91	22.10
3931	NASDAQ	PRGS	Mon, Dec 31, 2007	22.09	22.47	21.84	22.45
3930	NASDAQ	PRGS	Fri, Dec 28, 2007	22.46	22.55	22.13	22.17
3929	NASDAQ	PRGS	Thu, Dec 27, 2007	22.67	22.67	22.17	22.19
3928	NASDAQ	PRGS	Wed, Dec 26, 2007	22.33	22.67	22.33	22.60
3927	NASDAQ	PRGS	Mon, Dec 24, 2007	22.33	22.66	22.22	22.51
3926	NASDAQ	PRGS	Fri, Dec 21, 2007	22.50	22.67	21.93	22.41
3925	NASDAQ	PRGS	Thu, Dec 20, 2007	21.45	22.49	21.29	22.21
3924	NASDAQ	PRGS	Wed, Dec 19, 2007	20.69	21.15	20.61	21.05
3923	NASDAQ	PRGS	Tue, Dec 18, 2007	20.77	20.84	20.18	20.76
3922	NASDAQ	PRGS	Mon, Dec 17, 2007	20.93	21.02	20.47	20.47
3921	NASDAQ	PRGS	Fri, Dec 14, 2007	21.42	21.58	21.05	21.11
3920	NASDAQ	PRGS	Thu, Dec 13, 2007	21.56	21.87	21.48	21.58
3919	NASDAQ	PRGS	Wed, Dec 12, 2007	22.07	22.31	21.59	21.79
3918	NASDAQ	PRGS	Tue, Dec 11, 2007	21.95	22.30	21.58	21.59
3917	NASDAQ	PRGS	Mon, Dec 10, 2007	21.92	22.24	21.88	21.89
3916	NASDAQ	PRGS	Fri, Dec 7, 2007	22.33	22.33	21.90	21.95
3915	NASDAQ	PRGS	Thu, Dec 6, 2007	21.87	22.31	21.87	22.31
3914	NASDAQ	PRGS	Wed, Dec 5, 2007	21.67	22.13	21.67	21.92
3913	NASDAQ	PRGS	Tue, Dec 4, 2007	20.95	21.63	20.89	21.59
3912	NASDAQ	PRGS	Mon, Dec 3, 2007	21.05	21.17	20.63	21.15
3911	NASDAQ	PRGS	Fri, Nov 30, 2007	20.97	21.16	20.79	21.09
3910	NASDAQ	PRGS	Thu, Nov 29, 2007	20.87	21.09	20.65	20.67
3909	NASDAQ	PRGS	Wed, Nov 28, 2007	20.43	20.97	20.37	20.96
3908	NASDAQ	PRGS	Tue, Nov 27, 2007	20.27	20.48	20.12	20.21
3907	NASDAQ	PRGS	Mon, Nov 26, 2007	20.92	20.93	20.13	20.17
3906	NASDAQ	PRGS	Fri, Nov 23, 2007	20.65	21.11	20.65	20.94
3905	NASDAQ	PRGS	Wed, Nov 21, 2007	20.61	20.75	20.33	20.45
3904	NASDAQ	PRGS	Tue, Nov 20, 2007	20.63	20.83	20.19	20.62
3903	NASDAQ	PRGS	Mon, Nov 19, 2007	20.97	20.97	20.62	20.67
3902	NASDAQ	PRGS	Fri, Nov 16, 2007	21.28	21.31	20.89	21.24
3901	NASDAQ	PRGS	Thu, Nov 15, 2007	21.10	21.35	21.00	21.23
3900	NASDAQ	PRGS	Wed, Nov 14, 2007	21.36	21.36	20.85	21.25
3899	NASDAQ	PRGS	Tue, Nov 13, 2007	21.01	21.41	20.92	21.40
3898	NASDAQ	PRGS	Mon, Nov 12, 2007	20.82	21.19	20.65	20.86
3897	NASDAQ	PRGS	Fri, Nov 9, 2007	20.84	21.17	20.70	20.80
3896	NASDAQ	PRGS	Thu, Nov 8, 2007	21.05	21.23	20.70	21.15
3895	NASDAQ	PRGS	Wed, Nov 7, 2007	21.22	21.35	20.87	20.90
3894	NASDAQ	PRGS	Tue, Nov 6, 2007	21.27	21.55	21.17	21.55
3893	NASDAQ	PRGS	Mon, Nov 5, 2007	20.71	21.49	20.67	21.23
3892	NASDAQ	PRGS	Fri, Nov 2, 2007	21.26	21.43	21.00	21.05
3891	NASDAQ	PRGS	Thu, Nov 1, 2007	21.42	21.79	20.96	21.05
3890	NASDAQ	PRGS	Wed, Oct 31, 2007	21.67	21.85	21.36	21.81
3889	NASDAQ	PRGS	Tue, Oct 30, 2007	21.30	21.67	21.24	21.65
3888	NASDAQ	PRGS	Mon, Oct 29, 2007	21.78	21.83	21.33	21.41
3887	NASDAQ	PRGS	Fri, Oct 26, 2007	21.64	21.81	21.30	21.79
3886	NASDAQ	PRGS	Thu, Oct 25, 2007	21.63	21.67	21.13	21.43
3885	NASDAQ	PRGS	Wed, Oct 24, 2007	21.28	21.61	21.11	21.52
3884	NASDAQ	PRGS	Tue, Oct 23, 2007	21.67	21.67	21.21	21.49
3883	NASDAQ	PRGS	Mon, Oct 22, 2007	20.87	21.67	20.69	21.63
3882	NASDAQ	PRGS	Fri, Oct 19, 2007	21.45	21.63	20.97	20.99
3881	NASDAQ	PRGS	Thu, Oct 18, 2007	21.17	21.61	21.13	21.46
3880	NASDAQ	PRGS	Wed, Oct 17, 2007	21.60	21.69	21.13	21.25
3879	NASDAQ	PRGS	Tue, Oct 16, 2007	21.49	21.68	21.29	21.35
3878	NASDAQ	PRGS	Mon, Oct 15, 2007	21.69	21.69	21.12	21.50
3877	NASDAQ	PRGS	Fri, Oct 12, 2007	21.17	21.70	21.01	21.70
3876	NASDAQ	PRGS	Thu, Oct 11, 2007	21.81	21.81	21.18	21.18
3875	NASDAQ	PRGS	Wed, Oct 10, 2007	22.11	22.23	21.37	21.79
3874	NASDAQ	PRGS	Tue, Oct 9, 2007	21.65	22.37	21.62	22.23
3873	NASDAQ	PRGS	Mon, Oct 8, 2007	21.72	21.88	21.46	21.63
3872	NASDAQ	PRGS	Fri, Oct 5, 2007	21.71	22.01	21.58	21.83
3871	NASDAQ	PRGS	Thu, Oct 4, 2007	21.48	21.69	21.11	21.66
3870	NASDAQ	PRGS	Wed, Oct 3, 2007	21.38	21.67	21.19	21.44
3869	NASDAQ	PRGS	Tue, Oct 2, 2007	21.25	21.67	21.19	21.57
3868	NASDAQ	PRGS	Mon, Oct 1, 2007	20.11	21.33	20.11	21.33
3867	NASDAQ	PRGS	Fri, Sep 28, 2007	20.30	20.45	20.19	20.20
3866	NASDAQ	PRGS	Thu, Sep 27, 2007	20.33	20.47	20.22	20.35
3865	NASDAQ	PRGS	Wed, Sep 26, 2007	20.01	20.35	19.90	20.33
3864	NASDAQ	PRGS	Tue, Sep 25, 2007	19.71	20.02	19.69	19.92
3863	NASDAQ	PRGS	Mon, Sep 24, 2007	19.73	20.21	19.62	19.86
3862	NASDAQ	PRGS	Fri, Sep 21, 2007	20.37	20.37	19.78	19.82
3861	NASDAQ	PRGS	Thu, Sep 20, 2007	20.27	20.50	19.61	20.21
3860	NASDAQ	PRGS	Wed, Sep 19, 2007	20.51	20.97	20.40	20.87
3859	NASDAQ	PRGS	Tue, Sep 18, 2007	19.71	20.51	19.43	20.51
3858	NASDAQ	PRGS	Mon, Sep 17, 2007	19.80	20.00	19.55	19.64
3857	NASDAQ	PRGS	Fri, Sep 14, 2007	19.75	19.90	19.55	19.87
3856	NASDAQ	PRGS	Thu, Sep 13, 2007	19.75	20.23	19.57	19.95
3855	NASDAQ	PRGS	Wed, Sep 12, 2007	19.90	19.90	19.53	19.67
3854	NASDAQ	PRGS	Tue, Sep 11, 2007	19.30	19.91	19.27	19.89
3853	NASDAQ	PRGS	Mon, Sep 10, 2007	19.25	19.46	18.85	19.22
3852	NASDAQ	PRGS	Fri, Sep 7, 2007	19.74	19.83	19.15	19.17
3851	NASDAQ	PRGS	Thu, Sep 6, 2007	19.89	20.16	19.80	20.00
3850	NASDAQ	PRGS	Wed, Sep 5, 2007	20.33	20.37	19.85	19.88
3849	NASDAQ	PRGS	Tue, Sep 4, 2007	20.23	20.67	20.15	20.44
3848	NASDAQ	PRGS	Fri, Aug 31, 2007	20.39	20.49	20.18	20.35
3847	NASDAQ	PRGS	Thu, Aug 30, 2007	19.93	20.41	19.70	20.17
3846	NASDAQ	PRGS	Wed, Aug 29, 2007	19.94	20.23	19.72	20.17
3845	NASDAQ	PRGS	Tue, Aug 28, 2007	20.23	20.39	19.78	19.79
3844	NASDAQ	PRGS	Mon, Aug 27, 2007	20.56	20.76	20.29	20.41
3843	NASDAQ	PRGS	Fri, Aug 24, 2007	20.36	20.70	20.08	20.67
3842	NASDAQ	PRGS	Thu, Aug 23, 2007	20.73	20.73	20.17	20.37
3841	NASDAQ	PRGS	Wed, Aug 22, 2007	20.29	20.63	20.27	20.55
3840	NASDAQ	PRGS	Tue, Aug 21, 2007	20.22	20.46	19.89	20.09
3839	NASDAQ	PRGS	Mon, Aug 20, 2007	20.77	20.77	20.08	20.23
3838	NASDAQ	PRGS	Fri, Aug 17, 2007	21.15	21.16	20.44	20.71
3837	NASDAQ	PRGS	Thu, Aug 16, 2007	19.76	20.67	19.70	20.45
3836	NASDAQ	PRGS	Wed, Aug 15, 2007	19.73	20.47	19.69	19.77
3835	NASDAQ	PRGS	Tue, Aug 14, 2007	19.68	20.03	19.49	19.79
3834	NASDAQ	PRGS	Mon, Aug 13, 2007	19.88	20.16	19.44	19.49
3833	NASDAQ	PRGS	Fri, Aug 10, 2007	17.83	20.08	17.75	19.77
3832	NASDAQ	PRGS	Thu, Aug 9, 2007	18.31	19.06	17.74	18.01
3831	NASDAQ	PRGS	Wed, Aug 8, 2007	19.29	19.35	18.33	18.55
3830	NASDAQ	PRGS	Tue, Aug 7, 2007	19.55	19.64	18.63	19.17
3829	NASDAQ	PRGS	Mon, Aug 6, 2007	19.09	19.67	18.67	19.58
3828	NASDAQ	PRGS	Fri, Aug 3, 2007	20.41	20.41	19.02	19.04
3827	NASDAQ	PRGS	Thu, Aug 2, 2007	20.40	20.62	20.15	20.39
3826	NASDAQ	PRGS	Wed, Aug 1, 2007	20.11	20.47	19.98	20.35
3825	NASDAQ	PRGS	Tue, Jul 31, 2007	20.27	20.56	20.09	20.17
3824	NASDAQ	PRGS	Mon, Jul 30, 2007	19.87	20.16	19.61	20.10
3823	NASDAQ	PRGS	Fri, Jul 27, 2007	20.17	20.27	19.75	19.88
3822	NASDAQ	PRGS	Thu, Jul 26, 2007	20.56	20.73	19.93	20.19
3821	NASDAQ	PRGS	Wed, Jul 25, 2007	20.76	21.04	20.41	20.77
3820	NASDAQ	PRGS	Tue, Jul 24, 2007	20.79	20.96	20.52	20.65
3819	NASDAQ	PRGS	Mon, Jul 23, 2007	20.97	21.32	20.92	20.99
3818	NASDAQ	PRGS	Fri, Jul 20, 2007	21.23	21.31	20.58	20.92
3817	NASDAQ	PRGS	Thu, Jul 19, 2007	21.05	21.37	21.04	21.28
3816	NASDAQ	PRGS	Wed, Jul 18, 2007	21.55	21.59	20.79	21.05
3815	NASDAQ	PRGS	Tue, Jul 17, 2007	21.61	21.86	21.61	21.69
3814	NASDAQ	PRGS	Mon, Jul 16, 2007	21.63	21.63	21.51	21.60
3813	NASDAQ	PRGS	Fri, Jul 13, 2007	21.63	21.73	21.51	21.63
3812	NASDAQ	PRGS	Thu, Jul 12, 2007	21.37	21.60	21.27	21.59
3811	NASDAQ	PRGS	Wed, Jul 11, 2007	20.75	21.29	20.75	21.25
3810	NASDAQ	PRGS	Tue, Jul 10, 2007	21.20	21.37	20.69	20.71
3809	NASDAQ	PRGS	Mon, Jul 9, 2007	21.40	21.40	21.18	21.33
3808	NASDAQ	PRGS	Fri, Jul 6, 2007	21.57	21.65	21.31	21.41
3807	NASDAQ	PRGS	Thu, Jul 5, 2007	21.51	21.66	21.27	21.60
3806	NASDAQ	PRGS	Tue, Jul 3, 2007	21.47	21.58	21.40	21.54
3805	NASDAQ	PRGS	Mon, Jul 2, 2007	21.41	21.67	21.34	21.47
3804	NASDAQ	PRGS	Fri, Jun 29, 2007	21.41	21.43	21.11	21.19
3803	NASDAQ	PRGS	Thu, Jun 28, 2007	21.35	21.55	21.18	21.37
3802	NASDAQ	PRGS	Wed, Jun 27, 2007	20.81	21.41	20.81	21.39
3801	NASDAQ	PRGS	Tue, Jun 26, 2007	21.28	21.33	20.83	20.97
3800	NASDAQ	PRGS	Mon, Jun 25, 2007	21.70	22.03	21.09	21.23
3799	NASDAQ	PRGS	Fri, Jun 22, 2007	22.23	22.32	21.67	21.80
3798	NASDAQ	PRGS	Thu, Jun 21, 2007	22.12	22.43	21.96	22.30
3797	NASDAQ	PRGS	Wed, Jun 20, 2007	22.21	22.37	22.08	22.14
3796	NASDAQ	PRGS	Tue, Jun 19, 2007	22.40	22.97	21.91	22.23
3795	NASDAQ	PRGS	Mon, Jun 18, 2007	21.67	21.71	21.28	21.51
3794	NASDAQ	PRGS	Fri, Jun 15, 2007	21.79	21.80	21.55	21.56
3793	NASDAQ	PRGS	Thu, Jun 14, 2007	21.43	21.64	21.42	21.46
3792	NASDAQ	PRGS	Wed, Jun 13, 2007	21.17	21.56	21.17	21.46
3791	NASDAQ	PRGS	Tue, Jun 12, 2007	21.41	21.52	21.06	21.29
3790	NASDAQ	PRGS	Mon, Jun 11, 2007	21.33	21.60	21.19	21.53
3789	NASDAQ	PRGS	Fri, Jun 8, 2007	21.00	21.45	20.97	21.35
3788	NASDAQ	PRGS	Thu, Jun 7, 2007	21.29	21.37	21.00	21.03
3787	NASDAQ	PRGS	Wed, Jun 6, 2007	21.45	21.60	21.29	21.30
3786	NASDAQ	PRGS	Tue, Jun 5, 2007	21.71	21.85	21.37	21.61
3785	NASDAQ	PRGS	Mon, Jun 4, 2007	21.81	21.89	21.53	21.85
3784	NASDAQ	PRGS	Fri, Jun 1, 2007	21.94	22.17	21.78	21.88
3783	NASDAQ	PRGS	Thu, May 31, 2007	21.68	22.09	21.63	21.91
3782	NASDAQ	PRGS	Wed, May 30, 2007	20.94	21.70	20.94	21.64
3781	NASDAQ	PRGS	Tue, May 29, 2007	20.82	21.12	20.67	21.11
3780	NASDAQ	PRGS	Fri, May 25, 2007	20.53	20.78	20.47	20.73
3779	NASDAQ	PRGS	Thu, May 24, 2007	21.07	21.19	20.32	20.42
3778	NASDAQ	PRGS	Wed, May 23, 2007	21.13	21.33	20.99	21.05
3777	NASDAQ	PRGS	Tue, May 22, 2007	20.82	21.13	20.72	21.13
3776	NASDAQ	PRGS	Mon, May 21, 2007	20.65	21.02	20.54	20.89
3775	NASDAQ	PRGS	Fri, May 18, 2007	20.33	20.81	20.09	20.71
3774	NASDAQ	PRGS	Thu, May 17, 2007	20.51	20.51	20.16	20.29
3773	NASDAQ	PRGS	Wed, May 16, 2007	20.75	20.84	20.25	20.60
3772	NASDAQ	PRGS	Tue, May 15, 2007	20.60	20.98	20.54	20.65
3771	NASDAQ	PRGS	Mon, May 14, 2007	20.83	20.93	20.52	20.60
3770	NASDAQ	PRGS	Fri, May 11, 2007	20.48	20.99	20.45	20.93
3769	NASDAQ	PRGS	Thu, May 10, 2007	20.81	20.89	20.53	20.54
3768	NASDAQ	PRGS	Wed, May 9, 2007	20.82	21.03	20.73	20.95
3767	NASDAQ	PRGS	Tue, May 8, 2007	21.12	21.33	20.54	20.97
3766	NASDAQ	PRGS	Mon, May 7, 2007	21.06	21.19	21.01	21.14
3765	NASDAQ	PRGS	Fri, May 4, 2007	20.99	21.07	20.78	21.07
3764	NASDAQ	PRGS	Thu, May 3, 2007	20.70	21.00	20.59	20.98
3763	NASDAQ	PRGS	Wed, May 2, 2007	20.08	20.72	20.01	20.66
3762	NASDAQ	PRGS	Tue, May 1, 2007	20.06	20.21	19.93	20.08
3761	NASDAQ	PRGS	Mon, Apr 30, 2007	20.58	20.71	20.03	20.09
3760	NASDAQ	PRGS	Fri, Apr 27, 2007	20.77	20.79	20.47	20.59
3759	NASDAQ	PRGS	Thu, Apr 26, 2007	20.83	20.88	20.57	20.79
3758	NASDAQ	PRGS	Wed, Apr 25, 2007	21.00	21.00	20.68	20.89
3757	NASDAQ	PRGS	Tue, Apr 24, 2007	20.77	20.93	20.67	20.83
3756	NASDAQ	PRGS	Mon, Apr 23, 2007	20.74	20.89	20.67	20.77
3755	NASDAQ	PRGS	Fri, Apr 20, 2007	20.71	20.93	20.55	20.74
3754	NASDAQ	PRGS	Thu, Apr 19, 2007	20.33	20.55	20.03	20.49
3753	NASDAQ	PRGS	Wed, Apr 18, 2007	20.67	20.71	20.34	20.42
3752	NASDAQ	PRGS	Tue, Apr 17, 2007	20.35	20.79	20.10	20.72
3751	NASDAQ	PRGS	Mon, Apr 16, 2007	21.01	21.11	20.89	21.10
3750	NASDAQ	PRGS	Fri, Apr 13, 2007	21.05	21.05	20.77	21.03
3749	NASDAQ	PRGS	Thu, Apr 12, 2007	20.91	21.10	20.82	21.10
3748	NASDAQ	PRGS	Wed, Apr 11, 2007	20.93	20.97	20.77	20.91
3747	NASDAQ	PRGS	Tue, Apr 10, 2007	20.89	21.00	20.87	20.95
3746	NASDAQ	PRGS	Mon, Apr 9, 2007	21.07	21.07	20.89	20.94
3745	NASDAQ	PRGS	Thu, Apr 5, 2007	20.97	21.02	20.93	20.99
3744	NASDAQ	PRGS	Wed, Apr 4, 2007	20.97	21.10	20.80	20.98
3743	NASDAQ	PRGS	Tue, Apr 3, 2007	21.07	21.33	20.93	21.03
3742	NASDAQ	PRGS	Mon, Apr 2, 2007	20.80	21.05	20.68	21.02
3741	NASDAQ	PRGS	Fri, Mar 30, 2007	20.83	21.03	20.52	20.80
3740	NASDAQ	PRGS	Thu, Mar 29, 2007	21.38	21.44	20.63	20.83
3739	NASDAQ	PRGS	Wed, Mar 28, 2007	20.63	21.43	20.51	21.33
3738	NASDAQ	PRGS	Tue, Mar 27, 2007	20.27	20.87	20.22	20.69
3737	NASDAQ	PRGS	Mon, Mar 26, 2007	20.55	20.55	20.05	20.32
3736	NASDAQ	PRGS	Fri, Mar 23, 2007	20.33	20.67	20.33	20.51
3735	NASDAQ	PRGS	Thu, Mar 22, 2007	20.47	20.50	20.09	20.36
3734	NASDAQ	PRGS	Wed, Mar 21, 2007	20.54	20.60	19.85	20.56
3733	NASDAQ	PRGS	Tue, Mar 20, 2007	19.83	20.98	19.63	20.40
3732	NASDAQ	PRGS	Mon, Mar 19, 2007	18.67	18.93	18.65	18.87
3731	NASDAQ	PRGS	Fri, Mar 16, 2007	18.47	18.67	18.43	18.59
3730	NASDAQ	PRGS	Thu, Mar 15, 2007	18.23	18.53	18.21	18.49
3729	NASDAQ	PRGS	Wed, Mar 14, 2007	17.95	18.37	17.95	18.29
3728	NASDAQ	PRGS	Tue, Mar 13, 2007	18.47	18.51	17.93	17.95
3727	NASDAQ	PRGS	Mon, Mar 12, 2007	18.45	18.60	18.45	18.54
3726	NASDAQ	PRGS	Fri, Mar 9, 2007	18.40	18.53	18.25	18.43
3725	NASDAQ	PRGS	Thu, Mar 8, 2007	18.51	18.55	18.33	18.36
3724	NASDAQ	PRGS	Wed, Mar 7, 2007	18.61	18.61	18.39	18.39
3723	NASDAQ	PRGS	Tue, Mar 6, 2007	18.35	18.73	18.24	18.63
3722	NASDAQ	PRGS	Mon, Mar 5, 2007	18.27	18.67	18.13	18.17
3721	NASDAQ	PRGS	Fri, Mar 2, 2007	18.57	18.67	18.35	18.45
3720	NASDAQ	PRGS	Thu, Mar 1, 2007	18.47	18.92	18.14	18.65
3719	NASDAQ	PRGS	Wed, Feb 28, 2007	18.70	18.90	18.39	18.70
3718	NASDAQ	PRGS	Tue, Feb 27, 2007	18.95	19.19	18.60	18.67
3717	NASDAQ	PRGS	Mon, Feb 26, 2007	19.19	19.28	19.09	19.21
3716	NASDAQ	PRGS	Fri, Feb 23, 2007	19.15	19.30	19.05	19.24
3715	NASDAQ	PRGS	Thu, Feb 22, 2007	19.20	19.24	18.91	19.21
3714	NASDAQ	PRGS	Wed, Feb 21, 2007	18.94	19.27	18.92	19.26
3713	NASDAQ	PRGS	Tue, Feb 20, 2007	19.03	19.03	18.64	18.99
3712	NASDAQ	PRGS	Fri, Feb 16, 2007	19.27	19.27	18.97	19.06
3711	NASDAQ	PRGS	Thu, Feb 15, 2007	19.23	19.28	19.05	19.25
3710	NASDAQ	PRGS	Wed, Feb 14, 2007	19.29	19.56	19.21	19.23
3709	NASDAQ	PRGS	Tue, Feb 13, 2007	18.99	19.25	18.99	19.23
3708	NASDAQ	PRGS	Mon, Feb 12, 2007	18.88	19.01	18.78	18.97
3707	NASDAQ	PRGS	Fri, Feb 9, 2007	18.96	19.05	18.77	18.89
3706	NASDAQ	PRGS	Thu, Feb 8, 2007	18.81	19.07	18.81	18.99
3705	NASDAQ	PRGS	Wed, Feb 7, 2007	18.71	18.97	18.68	18.94
3704	NASDAQ	PRGS	Tue, Feb 6, 2007	18.79	18.83	18.64	18.71
3703	NASDAQ	PRGS	Mon, Feb 5, 2007	18.70	18.81	18.68	18.76
3702	NASDAQ	PRGS	Fri, Feb 2, 2007	18.97	19.01	18.72	18.75
3701	NASDAQ	PRGS	Thu, Feb 1, 2007	19.00	19.21	18.93	18.97
3700	NASDAQ	PRGS	Wed, Jan 31, 2007	18.71	19.00	18.68	18.94
3699	NASDAQ	PRGS	Tue, Jan 30, 2007	18.67	18.87	18.65	18.81
3698	NASDAQ	PRGS	Mon, Jan 29, 2007	18.57	18.76	18.51	18.74
3697	NASDAQ	PRGS	Fri, Jan 26, 2007	18.42	18.65	18.31	18.61
3696	NASDAQ	PRGS	Thu, Jan 25, 2007	18.38	18.53	18.30	18.35
3695	NASDAQ	PRGS	Wed, Jan 24, 2007	17.84	18.38	17.81	18.37
3694	NASDAQ	PRGS	Tue, Jan 23, 2007	18.07	18.21	17.82	17.85
3693	NASDAQ	PRGS	Mon, Jan 22, 2007	18.25	18.35	18.01	18.14
3692	NASDAQ	PRGS	Fri, Jan 19, 2007	18.21	18.41	18.13	18.30
3691	NASDAQ	PRGS	Thu, Jan 18, 2007	18.45	18.45	18.20	18.23
3690	NASDAQ	PRGS	Wed, Jan 17, 2007	18.24	18.49	18.18	18.37
3689	NASDAQ	PRGS	Tue, Jan 16, 2007	18.48	18.53	18.24	18.27
3688	NASDAQ	PRGS	Fri, Jan 12, 2007	18.29	18.47	18.27	18.42
3687	NASDAQ	PRGS	Thu, Jan 11, 2007	18.27	18.51	18.20	18.34
3686	NASDAQ	PRGS	Wed, Jan 10, 2007	18.33	18.43	18.19	18.26
3685	NASDAQ	PRGS	Tue, Jan 9, 2007	18.47	18.54	18.20	18.46
3684	NASDAQ	PRGS	Mon, Jan 8, 2007	18.44	18.54	18.33	18.49
3683	NASDAQ	PRGS	Fri, Jan 5, 2007	18.65	18.67	18.33	18.47
3682	NASDAQ	PRGS	Thu, Jan 4, 2007	18.65	18.86	18.45	18.77
3681	NASDAQ	PRGS	Wed, Jan 3, 2007	18.63	18.94	18.49	18.75
3680	NASDAQ	PRGS	Fri, Dec 29, 2006	18.77	18.91	18.60	18.62
3679	NASDAQ	PRGS	Thu, Dec 28, 2006	18.89	19.10	18.84	18.85
3678	NASDAQ	PRGS	Wed, Dec 27, 2006	18.85	19.05	18.81	18.99
3677	NASDAQ	PRGS	Tue, Dec 26, 2006	18.59	18.95	18.55	18.89
3676	NASDAQ	PRGS	Fri, Dec 22, 2006	18.40	18.83	18.40	18.54
3675	NASDAQ	PRGS	Thu, Dec 21, 2006	18.62	18.82	18.40	18.45
3674	NASDAQ	PRGS	Wed, Dec 20, 2006	17.94	18.44	17.93	18.35
3673	NASDAQ	PRGS	Tue, Dec 19, 2006	17.95	18.21	17.80	18.04
3672	NASDAQ	PRGS	Mon, Dec 18, 2006	18.35	18.51	17.99	18.07
3671	NASDAQ	PRGS	Fri, Dec 15, 2006	18.57	18.62	18.24	18.39
3670	NASDAQ	PRGS	Thu, Dec 14, 2006	18.33	18.84	18.33	18.49
3669	NASDAQ	PRGS	Wed, Dec 13, 2006	18.13	18.39	18.13	18.33
3668	NASDAQ	PRGS	Tue, Dec 12, 2006	18.13	18.23	17.95	18.15
3667	NASDAQ	PRGS	Mon, Dec 11, 2006	18.03	18.19	17.94	18.09
3666	NASDAQ	PRGS	Fri, Dec 8, 2006	17.95	18.12	17.64	17.99
3665	NASDAQ	PRGS	Thu, Dec 7, 2006	18.08	18.25	17.87	17.94
3664	NASDAQ	PRGS	Wed, Dec 6, 2006	18.01	18.16	17.75	18.05
3663	NASDAQ	PRGS	Tue, Dec 5, 2006	18.16	18.19	17.94	18.06
3662	NASDAQ	PRGS	Mon, Dec 4, 2006	17.83	18.20	17.67	18.05
3661	NASDAQ	PRGS	Fri, Dec 1, 2006	18.07	18.10	17.45	17.77
3660	NASDAQ	PRGS	Thu, Nov 30, 2006	17.96	18.22	17.84	18.07
3659	NASDAQ	PRGS	Wed, Nov 29, 2006	18.16	18.16	17.79	18.06
3658	NASDAQ	PRGS	Tue, Nov 28, 2006	18.29	18.29	17.61	17.99
3657	NASDAQ	PRGS	Mon, Nov 27, 2006	18.81	18.81	18.09	18.23
3656	NASDAQ	PRGS	Fri, Nov 24, 2006	18.82	19.01	18.76	18.96
3655	NASDAQ	PRGS	Wed, Nov 22, 2006	18.99	19.17	18.94	18.99
3654	NASDAQ	PRGS	Tue, Nov 21, 2006	19.02	19.03	18.85	18.91
3653	NASDAQ	PRGS	Mon, Nov 20, 2006	18.95	19.05	18.76	19.05
3652	NASDAQ	PRGS	Fri, Nov 17, 2006	19.16	19.18	18.91	19.03
3651	NASDAQ	PRGS	Thu, Nov 16, 2006	19.36	19.38	19.07	19.16
3650	NASDAQ	PRGS	Wed, Nov 15, 2006	19.43	19.43	19.26	19.39
3649	NASDAQ	PRGS	Tue, Nov 14, 2006	19.26	19.47	19.11	19.45
3648	NASDAQ	PRGS	Mon, Nov 13, 2006	19.19	19.31	19.12	19.27
3647	NASDAQ	PRGS	Fri, Nov 10, 2006	19.19	19.32	19.13	19.29
3646	NASDAQ	PRGS	Thu, Nov 9, 2006	19.40	19.45	19.16	19.28
3645	NASDAQ	PRGS	Wed, Nov 8, 2006	19.27	19.44	19.07	19.38
3644	NASDAQ	PRGS	Tue, Nov 7, 2006	19.19	19.63	19.19	19.41
3643	NASDAQ	PRGS	Mon, Nov 6, 2006	19.15	19.33	19.11	19.23
3642	NASDAQ	PRGS	Fri, Nov 3, 2006	19.14	19.17	18.83	19.14
3641	NASDAQ	PRGS	Thu, Nov 2, 2006	19.07	19.07	18.93	18.99
3640	NASDAQ	PRGS	Wed, Nov 1, 2006	19.10	19.35	19.07	19.24
3639	NASDAQ	PRGS	Tue, Oct 31, 2006	19.09	19.23	18.93	19.19
3638	NASDAQ	PRGS	Mon, Oct 30, 2006	18.67	19.19	18.52	19.17
3637	NASDAQ	PRGS	Fri, Oct 27, 2006	18.65	18.80	18.48	18.77
3636	NASDAQ	PRGS	Thu, Oct 26, 2006	18.47	18.77	18.11	18.77
3635	NASDAQ	PRGS	Wed, Oct 25, 2006	18.07	18.45	17.99	18.44
3634	NASDAQ	PRGS	Tue, Oct 24, 2006	18.27	18.40	17.96	18.11
3633	NASDAQ	PRGS	Mon, Oct 23, 2006	17.97	18.49	17.86	18.37
3632	NASDAQ	PRGS	Fri, Oct 20, 2006	18.20	18.26	18.01	18.06
3631	NASDAQ	PRGS	Thu, Oct 19, 2006	17.81	18.30	17.68	18.11
3630	NASDAQ	PRGS	Wed, Oct 18, 2006	17.66	18.00	17.65	17.81
3629	NASDAQ	PRGS	Tue, Oct 17, 2006	17.47	17.67	17.29	17.59
3628	NASDAQ	PRGS	Mon, Oct 16, 2006	17.30	17.66	17.22	17.59
3627	NASDAQ	PRGS	Fri, Oct 13, 2006	17.13	17.60	16.92	17.27
3626	NASDAQ	PRGS	Thu, Oct 12, 2006	17.17	17.21	17.03	17.12
3625	NASDAQ	PRGS	Wed, Oct 11, 2006	17.28	17.29	16.94	17.07
3624	NASDAQ	PRGS	Tue, Oct 10, 2006	17.44	17.44	17.24	17.30
3623	NASDAQ	PRGS	Mon, Oct 9, 2006	17.39	17.50	17.29	17.47
3622	NASDAQ	PRGS	Fri, Oct 6, 2006	17.78	17.92	17.43	17.47
3621	NASDAQ	PRGS	Thu, Oct 5, 2006	17.45	17.88	17.45	17.88
3620	NASDAQ	PRGS	Wed, Oct 4, 2006	17.30	17.49	17.15	17.48
3619	NASDAQ	PRGS	Tue, Oct 3, 2006	17.27	17.54	17.15	17.35
3618	NASDAQ	PRGS	Mon, Oct 2, 2006	17.30	17.49	17.09	17.31
3617	NASDAQ	PRGS	Fri, Sep 29, 2006	17.41	17.71	17.31	17.33
3616	NASDAQ	PRGS	Thu, Sep 28, 2006	17.34	17.51	17.33	17.35
3615	NASDAQ	PRGS	Wed, Sep 27, 2006	17.27	17.43	17.17	17.34
3614	NASDAQ	PRGS	Tue, Sep 26, 2006	16.66	17.43	16.60	17.37
3613	NASDAQ	PRGS	Mon, Sep 25, 2006	16.26	16.65	16.13	16.63
3612	NASDAQ	PRGS	Fri, Sep 22, 2006	16.27	16.33	16.07	16.26
3611	NASDAQ	PRGS	Thu, Sep 21, 2006	16.65	16.71	16.14	16.35
3610	NASDAQ	PRGS	Wed, Sep 20, 2006	16.33	16.71	16.33	16.67
3609	NASDAQ	PRGS	Tue, Sep 19, 2006	16.59	16.83	16.17	16.51
3608	NASDAQ	PRGS	Mon, Sep 18, 2006	17.53	17.99	17.52	17.62
3607	NASDAQ	PRGS	Fri, Sep 15, 2006	18.08	18.17	17.65	17.65
3606	NASDAQ	PRGS	Thu, Sep 14, 2006	17.93	17.97	17.72	17.95
3605	NASDAQ	PRGS	Wed, Sep 13, 2006	17.98	18.05	17.67	18.01
3604	NASDAQ	PRGS	Tue, Sep 12, 2006	17.33	18.09	17.32	17.93
3603	NASDAQ	PRGS	Mon, Sep 11, 2006	16.99	17.33	16.87	17.31
3602	NASDAQ	PRGS	Fri, Sep 8, 2006	16.87	17.03	16.79	17.02
3601	NASDAQ	PRGS	Thu, Sep 7, 2006	16.59	16.98	16.56	16.83
3600	NASDAQ	PRGS	Wed, Sep 6, 2006	16.99	17.01	16.61	16.63
3599	NASDAQ	PRGS	Tue, Sep 5, 2006	16.99	17.07	16.88	17.01
3598	NASDAQ	PRGS	Fri, Sep 1, 2006	17.01	17.01	16.76	16.97
3597	NASDAQ	PRGS	Thu, Aug 31, 2006	16.83	17.00	16.69	16.88
3596	NASDAQ	PRGS	Wed, Aug 30, 2006	16.42	17.05	16.23	16.74
3595	NASDAQ	PRGS	Tue, Aug 29, 2006	16.05	16.49	15.95	16.45
3594	NASDAQ	PRGS	Mon, Aug 28, 2006	15.93	16.20	15.93	16.06
3593	NASDAQ	PRGS	Fri, Aug 25, 2006	15.89	16.19	15.89	15.96
3592	NASDAQ	PRGS	Thu, Aug 24, 2006	15.91	16.00	15.59	15.93
3591	NASDAQ	PRGS	Wed, Aug 23, 2006	15.86	16.07	15.69	15.91
3590	NASDAQ	PRGS	Tue, Aug 22, 2006	16.00	16.04	15.67	15.80
3589	NASDAQ	PRGS	Mon, Aug 21, 2006	16.31	16.31	15.77	15.96
3588	NASDAQ	PRGS	Fri, Aug 18, 2006	16.46	16.60	16.07	16.40
3587	NASDAQ	PRGS	Thu, Aug 17, 2006	16.00	16.40	15.92	16.40
3586	NASDAQ	PRGS	Wed, Aug 16, 2006	15.99	16.10	15.71	16.08
3585	NASDAQ	PRGS	Tue, Aug 15, 2006	15.67	15.93	15.63	15.93
3584	NASDAQ	PRGS	Mon, Aug 14, 2006	15.35	15.73	15.13	15.63
3583	NASDAQ	PRGS	Fri, Aug 11, 2006	15.21	15.32	15.16	15.22
3582	NASDAQ	PRGS	Thu, Aug 10, 2006	14.79	15.41	14.70	15.28
3581	NASDAQ	PRGS	Wed, Aug 9, 2006	15.13	15.33	14.89	14.90
3580	NASDAQ	PRGS	Tue, Aug 8, 2006	15.17	15.43	14.95	15.03
3579	NASDAQ	PRGS	Mon, Aug 7, 2006	15.07	15.16	14.93	15.14
3578	NASDAQ	PRGS	Fri, Aug 4, 2006	15.41	15.80	14.94	15.17
3577	NASDAQ	PRGS	Thu, Aug 3, 2006	14.91	15.59	14.81	15.33
3576	NASDAQ	PRGS	Wed, Aug 2, 2006	14.91	15.17	14.86	15.01
3575	NASDAQ	PRGS	Tue, Aug 1, 2006	15.11	15.11	14.83	14.89
3574	NASDAQ	PRGS	Mon, Jul 31, 2006	15.00	15.16	14.73	15.09
3573	NASDAQ	PRGS	Fri, Jul 28, 2006	14.87	15.27	14.81	15.15
3572	NASDAQ	PRGS	Thu, Jul 27, 2006	14.79	15.02	14.67	14.83
3571	NASDAQ	PRGS	Wed, Jul 26, 2006	14.29	14.80	14.28	14.67
3570	NASDAQ	PRGS	Tue, Jul 25, 2006	14.27	14.63	14.22	14.57
3569	NASDAQ	PRGS	Mon, Jul 24, 2006	13.91	14.36	13.91	14.25
3568	NASDAQ	PRGS	Fri, Jul 21, 2006	13.98	14.03	13.71	13.87
3567	NASDAQ	PRGS	Thu, Jul 20, 2006	14.43	14.43	13.99	14.07
3566	NASDAQ	PRGS	Wed, Jul 19, 2006	13.81	14.41	13.74	14.36
3565	NASDAQ	PRGS	Tue, Jul 18, 2006	13.97	14.05	13.57	13.85
3564	NASDAQ	PRGS	Mon, Jul 17, 2006	13.92	14.07	13.87	13.90
3563	NASDAQ	PRGS	Fri, Jul 14, 2006	14.15	14.16	13.92	13.92
3562	NASDAQ	PRGS	Thu, Jul 13, 2006	14.41	14.51	14.11	14.21
3561	NASDAQ	PRGS	Wed, Jul 12, 2006	14.52	14.59	14.37	14.47
3560	NASDAQ	PRGS	Tue, Jul 11, 2006	14.36	14.61	14.06	14.58
3559	NASDAQ	PRGS	Mon, Jul 10, 2006	14.92	14.92	14.21	14.49
3558	NASDAQ	PRGS	Fri, Jul 7, 2006	15.18	15.24	14.73	14.81
3557	NASDAQ	PRGS	Thu, Jul 6, 2006	15.51	15.71	15.06	15.28
3556	NASDAQ	PRGS	Wed, Jul 5, 2006	15.49	15.56	15.31	15.47
3555	NASDAQ	PRGS	Mon, Jul 3, 2006	15.53	15.78	15.53	15.63
3554	NASDAQ	PRGS	Fri, Jun 30, 2006	15.31	15.61	15.31	15.61
3553	NASDAQ	PRGS	Thu, Jun 29, 2006	14.87	15.29	14.79	15.29
3552	NASDAQ	PRGS	Wed, Jun 28, 2006	14.93	15.05	14.72	14.77
3551	NASDAQ	PRGS	Tue, Jun 27, 2006	15.05	15.07	14.65	14.83
3550	NASDAQ	PRGS	Mon, Jun 26, 2006	14.99	15.03	14.94	15.00
3549	NASDAQ	PRGS	Fri, Jun 23, 2006	14.91	15.05	14.68	14.95
3548	NASDAQ	PRGS	Thu, Jun 22, 2006	14.85	15.08	14.85	14.99
3547	NASDAQ	PRGS	Wed, Jun 21, 2006	14.81	15.17	14.81	14.96
3546	NASDAQ	PRGS	Tue, Jun 20, 2006	14.70	15.11	14.09	14.81
3545	NASDAQ	PRGS	Mon, Jun 19, 2006	15.50	15.50	15.07	15.27
3544	NASDAQ	PRGS	Fri, Jun 16, 2006	14.95	15.55	14.92	15.47
3543	NASDAQ	PRGS	Thu, Jun 15, 2006	14.78	15.31	14.78	14.97
3542	NASDAQ	PRGS	Wed, Jun 14, 2006	14.61	14.74	14.27	14.72
3541	NASDAQ	PRGS	Tue, Jun 13, 2006	15.27	15.64	14.58	14.65
3540	NASDAQ	PRGS	Mon, Jun 12, 2006	15.53	15.59	15.25	15.31
3539	NASDAQ	PRGS	Fri, Jun 9, 2006	15.81	15.87	15.51	15.57
3538	NASDAQ	PRGS	Thu, Jun 8, 2006	15.30	15.91	15.17	15.82
3537	NASDAQ	PRGS	Wed, Jun 7, 2006	15.87	15.90	15.33	15.41
3536	NASDAQ	PRGS	Tue, Jun 6, 2006	15.75	15.93	15.65	15.83
3535	NASDAQ	PRGS	Mon, Jun 5, 2006	16.23	16.27	15.75	15.77
3534	NASDAQ	PRGS	Fri, Jun 2, 2006	16.04	16.74	16.04	16.29
3533	NASDAQ	PRGS	Thu, Jun 1, 2006	15.51	15.97	15.45	15.97
3532	NASDAQ	PRGS	Wed, May 31, 2006	15.71	15.82	15.32	15.52
3531	NASDAQ	PRGS	Tue, May 30, 2006	16.05	16.15	15.63	15.63
3530	NASDAQ	PRGS	Fri, May 26, 2006	16.36	16.39	16.11	16.21
3529	NASDAQ	PRGS	Thu, May 25, 2006	16.15	16.30	16.05	16.25
3528	NASDAQ	PRGS	Wed, May 24, 2006	15.25	16.05	15.08	15.98
3527	NASDAQ	PRGS	Tue, May 23, 2006	15.49	15.56	15.06	15.25
3526	NASDAQ	PRGS	Mon, May 22, 2006	15.72	15.83	15.33	15.38
3525	NASDAQ	PRGS	Fri, May 19, 2006	16.82	16.87	15.80	15.89
3524	NASDAQ	PRGS	Thu, May 18, 2006	17.17	17.29	16.86	16.87
3523	NASDAQ	PRGS	Wed, May 17, 2006	17.39	17.51	17.13	17.14
3522	NASDAQ	PRGS	Tue, May 16, 2006	17.34	17.85	17.34	17.57
3521	NASDAQ	PRGS	Mon, May 15, 2006	17.10	17.33	17.07	17.17
3520	NASDAQ	PRGS	Fri, May 12, 2006	17.64	17.71	17.15	17.21
3519	NASDAQ	PRGS	Thu, May 11, 2006	17.97	17.99	17.53	17.68
3518	NASDAQ	PRGS	Wed, May 10, 2006	18.26	18.26	17.96	18.01
3517	NASDAQ	PRGS	Tue, May 9, 2006	18.11	18.41	18.11	18.25
3516	NASDAQ	PRGS	Mon, May 8, 2006	18.40	18.43	18.10	18.21
3515	NASDAQ	PRGS	Fri, May 5, 2006	18.44	18.50	18.37	18.46
3514	NASDAQ	PRGS	Thu, May 4, 2006	18.03	18.42	18.03	18.40
3513	NASDAQ	PRGS	Wed, May 3, 2006	18.19	18.19	17.97	18.09
3512	NASDAQ	PRGS	Tue, May 2, 2006	18.01	18.32	17.89	18.17
3511	NASDAQ	PRGS	Mon, May 1, 2006	18.53	18.67	18.09	18.11
3510	NASDAQ	PRGS	Fri, Apr 28, 2006	18.34	18.53	18.21	18.39
3509	NASDAQ	PRGS	Thu, Apr 27, 2006	18.44	18.76	18.33	18.45
3508	NASDAQ	PRGS	Wed, Apr 26, 2006	18.55	18.87	18.48	18.54
3507	NASDAQ	PRGS	Tue, Apr 25, 2006	18.52	18.67	18.45	18.50
3506	NASDAQ	PRGS	Mon, Apr 24, 2006	18.53	18.73	18.51	18.67
3505	NASDAQ	PRGS	Fri, Apr 21, 2006	19.33	19.33	18.53	18.66
3504	NASDAQ	PRGS	Thu, Apr 20, 2006	18.79	19.23	18.78	19.10
3503	NASDAQ	PRGS	Wed, Apr 19, 2006	18.83	19.05	18.77	18.82
3502	NASDAQ	PRGS	Tue, Apr 18, 2006	19.00	19.00	18.65	18.77
3501	NASDAQ	PRGS	Mon, Apr 17, 2006	18.86	19.04	18.69	18.91
3500	NASDAQ	PRGS	Thu, Apr 13, 2006	18.60	19.09	18.55	18.97
3499	NASDAQ	PRGS	Wed, Apr 12, 2006	18.73	18.77	18.54	18.75
3498	NASDAQ	PRGS	Tue, Apr 11, 2006	18.85	19.11	18.61	18.77
3497	NASDAQ	PRGS	Mon, Apr 10, 2006	18.87	19.17	18.79	18.83
3496	NASDAQ	PRGS	Fri, Apr 7, 2006	19.22	19.28	18.83	19.01
3495	NASDAQ	PRGS	Thu, Apr 6, 2006	19.19	19.19	18.99	19.11
3494	NASDAQ	PRGS	Wed, Apr 5, 2006	19.25	19.31	19.17	19.25
3493	NASDAQ	PRGS	Tue, Apr 4, 2006	19.17	19.33	19.15	19.24
3492	NASDAQ	PRGS	Mon, Apr 3, 2006	19.31	19.37	19.15	19.19
3491	NASDAQ	PRGS	Fri, Mar 31, 2006	19.50	19.50	19.30	19.39
3490	NASDAQ	PRGS	Thu, Mar 30, 2006	19.36	19.47	19.33	19.41
3489	NASDAQ	PRGS	Wed, Mar 29, 2006	19.35	19.50	19.25	19.33
3488	NASDAQ	PRGS	Tue, Mar 28, 2006	19.32	19.47	19.29	19.34
3487	NASDAQ	PRGS	Mon, Mar 27, 2006	19.40	19.57	19.30	19.44
3486	NASDAQ	PRGS	Fri, Mar 24, 2006	19.46	19.62	19.33	19.44
3485	NASDAQ	PRGS	Thu, Mar 23, 2006	19.26	19.55	19.26	19.41
3484	NASDAQ	PRGS	Wed, Mar 22, 2006	19.33	19.52	19.22	19.39
3483	NASDAQ	PRGS	Tue, Mar 21, 2006	18.57	19.77	18.43	19.34
3482	NASDAQ	PRGS	Mon, Mar 20, 2006	19.95	20.41	19.71	20.15
3481	NASDAQ	PRGS	Fri, Mar 17, 2006	19.48	20.00	19.47	19.94
3480	NASDAQ	PRGS	Thu, Mar 16, 2006	19.85	19.99	19.43	19.52
3479	NASDAQ	PRGS	Wed, Mar 15, 2006	19.69	19.77	19.52	19.75
3478	NASDAQ	PRGS	Tue, Mar 14, 2006	19.50	19.69	19.33	19.68
3477	NASDAQ	PRGS	Mon, Mar 13, 2006	19.59	19.75	19.41	19.50
3476	NASDAQ	PRGS	Fri, Mar 10, 2006	19.33	19.60	19.33	19.59
3475	NASDAQ	PRGS	Thu, Mar 9, 2006	19.67	19.77	19.34	19.37
3474	NASDAQ	PRGS	Wed, Mar 8, 2006	19.49	19.97	19.27	19.54
3473	NASDAQ	PRGS	Tue, Mar 7, 2006	19.67	19.76	19.45	19.51
3472	NASDAQ	PRGS	Mon, Mar 6, 2006	19.87	19.87	19.49	19.77
3471	NASDAQ	PRGS	Fri, Mar 3, 2006	20.00	20.26	19.85	20.00
3470	NASDAQ	PRGS	Thu, Mar 2, 2006	19.66	20.08	19.42	20.03
3469	NASDAQ	PRGS	Wed, Mar 1, 2006	19.49	19.95	19.37	19.79
3468	NASDAQ	PRGS	Tue, Feb 28, 2006	19.97	20.10	19.47	19.47
3467	NASDAQ	PRGS	Mon, Feb 27, 2006	20.17	20.33	19.97	20.06
3466	NASDAQ	PRGS	Fri, Feb 24, 2006	20.18	20.28	19.91	20.27
3465	NASDAQ	PRGS	Thu, Feb 23, 2006	19.87	20.24	19.68	20.22
3464	NASDAQ	PRGS	Wed, Feb 22, 2006	19.12	20.05	19.03	19.96
3463	NASDAQ	PRGS	Tue, Feb 21, 2006	19.11	19.17	18.87	18.99
3462	NASDAQ	PRGS	Fri, Feb 17, 2006	19.07	19.15	18.94	19.07
3461	NASDAQ	PRGS	Thu, Feb 16, 2006	19.15	19.20	18.91	19.15
3460	NASDAQ	PRGS	Wed, Feb 15, 2006	19.07	19.14	18.80	19.14
3459	NASDAQ	PRGS	Tue, Feb 14, 2006	18.79	19.07	18.79	19.01
3458	NASDAQ	PRGS	Mon, Feb 13, 2006	18.83	18.97	18.73	18.87
3457	NASDAQ	PRGS	Fri, Feb 10, 2006	18.63	19.00	18.55	18.99
3456	NASDAQ	PRGS	Thu, Feb 9, 2006	18.93	18.93	18.57	18.63
3455	NASDAQ	PRGS	Wed, Feb 8, 2006	18.89	19.13	18.80	18.80
3454	NASDAQ	PRGS	Tue, Feb 7, 2006	18.83	19.14	18.62	18.94
3453	NASDAQ	PRGS	Mon, Feb 6, 2006	19.00	19.00	18.57	18.89
3452	NASDAQ	PRGS	Fri, Feb 3, 2006	18.67	19.23	18.65	19.03
3451	NASDAQ	PRGS	Thu, Feb 2, 2006	18.83	19.23	18.63	18.77
3450	NASDAQ	PRGS	Wed, Feb 1, 2006	19.25	19.29	18.79	19.02
3449	NASDAQ	PRGS	Tue, Jan 31, 2006	18.71	19.19	18.62	19.17
3448	NASDAQ	PRGS	Mon, Jan 30, 2006	18.86	19.21	18.70	18.85
3447	NASDAQ	PRGS	Fri, Jan 27, 2006	19.13	19.48	18.88	18.94
3446	NASDAQ	PRGS	Thu, Jan 26, 2006	18.66	19.35	18.55	19.28
3445	NASDAQ	PRGS	Wed, Jan 25, 2006	18.85	18.99	18.43	18.51
3444	NASDAQ	PRGS	Tue, Jan 24, 2006	18.68	18.95	18.57	18.90
3443	NASDAQ	PRGS	Mon, Jan 23, 2006	18.75	18.90	18.66	18.70
3442	NASDAQ	PRGS	Fri, Jan 20, 2006	19.00	19.00	18.73	18.75
3441	NASDAQ	PRGS	Thu, Jan 19, 2006	18.81	19.25	18.58	18.93
3440	NASDAQ	PRGS	Wed, Jan 18, 2006	18.90	19.05	18.66	18.83
3439	NASDAQ	PRGS	Tue, Jan 17, 2006	19.38	19.38	18.88	19.08
3438	NASDAQ	PRGS	Fri, Jan 13, 2006	19.91	19.91	19.37	19.47
3437	NASDAQ	PRGS	Thu, Jan 12, 2006	19.63	19.90	19.61	19.77
3436	NASDAQ	PRGS	Wed, Jan 11, 2006	19.50	19.63	19.20	19.63
3435	NASDAQ	PRGS	Tue, Jan 10, 2006	19.66	19.83	19.37	19.59
3434	NASDAQ	PRGS	Mon, Jan 9, 2006	19.33	19.80	19.13	19.78
3433	NASDAQ	PRGS	Fri, Jan 6, 2006	19.33	19.41	19.23	19.25
3432	NASDAQ	PRGS	Thu, Jan 5, 2006	19.23	19.42	18.89	19.27
3431	NASDAQ	PRGS	Wed, Jan 4, 2006	19.11	19.43	19.08	19.33
3430	NASDAQ	PRGS	Tue, Jan 3, 2006	18.97	19.43	18.53	19.26
3429	NASDAQ	PRGS	Fri, Dec 30, 2005	19.24	19.24	18.75	18.92
3428	NASDAQ	PRGS	Thu, Dec 29, 2005	19.16	19.32	19.08	19.21
3427	NASDAQ	PRGS	Wed, Dec 28, 2005	19.45	19.45	19.05	19.27
3426	NASDAQ	PRGS	Tue, Dec 27, 2005	19.44	19.47	19.11	19.30
3425	NASDAQ	PRGS	Fri, Dec 23, 2005	19.23	19.43	19.03	19.37
3424	NASDAQ	PRGS	Thu, Dec 22, 2005	19.40	19.52	18.94	19.06
3423	NASDAQ	PRGS	Wed, Dec 21, 2005	18.40	19.90	18.39	19.34
3422	NASDAQ	PRGS	Tue, Dec 20, 2005	18.63	19.13	18.21	18.47
3421	NASDAQ	PRGS	Mon, Dec 19, 2005	21.03	21.06	20.45	20.79
3420	NASDAQ	PRGS	Fri, Dec 16, 2005	20.24	20.92	20.11	20.89
3419	NASDAQ	PRGS	Thu, Dec 15, 2005	19.88	20.25	19.69	20.19
3418	NASDAQ	PRGS	Wed, Dec 14, 2005	19.81	20.19	19.59	19.96
3417	NASDAQ	PRGS	Tue, Dec 13, 2005	19.92	20.13	19.54	19.70
3416	NASDAQ	PRGS	Mon, Dec 12, 2005	20.21	20.21	19.57	19.78
3415	NASDAQ	PRGS	Fri, Dec 9, 2005	19.95	20.26	19.82	20.06
3414	NASDAQ	PRGS	Thu, Dec 8, 2005	20.44	20.45	19.93	20.05
3413	NASDAQ	PRGS	Wed, Dec 7, 2005	20.54	20.58	20.05	20.32
3412	NASDAQ	PRGS	Tue, Dec 6, 2005	20.53	20.71	20.35	20.53
3411	NASDAQ	PRGS	Mon, Dec 5, 2005	20.63	20.63	20.35	20.40
3410	NASDAQ	PRGS	Fri, Dec 2, 2005	20.37	20.63	20.13	20.63
3409	NASDAQ	PRGS	Thu, Dec 1, 2005	20.76	20.81	20.43	20.51
3408	NASDAQ	PRGS	Wed, Nov 30, 2005	19.85	20.63	19.73	20.63
3407	NASDAQ	PRGS	Tue, Nov 29, 2005	20.17	20.17	19.75	19.82
3406	NASDAQ	PRGS	Mon, Nov 28, 2005	20.40	20.40	19.78	20.01
3405	NASDAQ	PRGS	Fri, Nov 25, 2005	20.56	20.65	19.95	20.39
3404	NASDAQ	PRGS	Wed, Nov 23, 2005	20.81	20.81	20.36	20.42
3403	NASDAQ	PRGS	Tue, Nov 22, 2005	20.70	20.92	20.51	20.83
3402	NASDAQ	PRGS	Mon, Nov 21, 2005	21.05	21.17	20.62	20.73
3401	NASDAQ	PRGS	Fri, Nov 18, 2005	20.87	21.17	20.53	21.05
3400	NASDAQ	PRGS	Thu, Nov 17, 2005	20.49	20.74	20.47	20.71
3399	NASDAQ	PRGS	Wed, Nov 16, 2005	20.70	20.70	20.41	20.51
3398	NASDAQ	PRGS	Tue, Nov 15, 2005	20.58	20.85	20.41	20.54
3397	NASDAQ	PRGS	Mon, Nov 14, 2005	20.83	20.83	20.27	20.73
3396	NASDAQ	PRGS	Fri, Nov 11, 2005	20.49	20.86	20.49	20.77
3395	NASDAQ	PRGS	Thu, Nov 10, 2005	20.15	20.66	19.77	20.61
3394	NASDAQ	PRGS	Wed, Nov 9, 2005	19.83	20.54	19.51	20.02
3393	NASDAQ	PRGS	Tue, Nov 8, 2005	20.07	20.29	19.67	19.73
3392	NASDAQ	PRGS	Mon, Nov 7, 2005	20.05	20.22	19.87	20.16
3391	NASDAQ	PRGS	Fri, Nov 4, 2005	20.24	20.27	20.05	20.17
3390	NASDAQ	PRGS	Thu, Nov 3, 2005	20.87	20.90	20.22	20.27
3389	NASDAQ	PRGS	Wed, Nov 2, 2005	20.47	20.89	20.37	20.89
3388	NASDAQ	PRGS	Tue, Nov 1, 2005	20.63	20.83	20.23	20.57
3387	NASDAQ	PRGS	Mon, Oct 31, 2005	21.00	21.14	20.54	20.76
3386	NASDAQ	PRGS	Fri, Oct 28, 2005	20.23	20.97	19.87	20.82
3385	NASDAQ	PRGS	Thu, Oct 27, 2005	20.83	21.02	19.99	20.07
3384	NASDAQ	PRGS	Wed, Oct 26, 2005	20.84	21.01	20.62	21.01
3383	NASDAQ	PRGS	Tue, Oct 25, 2005	20.47	20.81	20.47	20.81
3382	NASDAQ	PRGS	Mon, Oct 24, 2005	19.62	20.67	19.62	20.61
3381	NASDAQ	PRGS	Fri, Oct 21, 2005	19.92	20.15	19.58	19.68
3380	NASDAQ	PRGS	Thu, Oct 20, 2005	20.35	20.62	19.67	19.92
3379	NASDAQ	PRGS	Wed, Oct 19, 2005	19.74	20.34	19.67	20.31
3378	NASDAQ	PRGS	Tue, Oct 18, 2005	20.17	20.47	19.67	19.84
3377	NASDAQ	PRGS	Mon, Oct 17, 2005	20.44	20.55	19.66	20.20
3376	NASDAQ	PRGS	Fri, Oct 14, 2005	20.31	20.65	20.09	20.47
3375	NASDAQ	PRGS	Thu, Oct 13, 2005	20.00	20.41	19.67	20.15
3374	NASDAQ	PRGS	Wed, Oct 12, 2005	20.17	20.49	19.66	20.19
3373	NASDAQ	PRGS	Tue, Oct 11, 2005	20.37	20.85	20.17	20.30
3372	NASDAQ	PRGS	Mon, Oct 10, 2005	21.00	21.00	20.17	20.32
3371	NASDAQ	PRGS	Fri, Oct 7, 2005	20.81	20.99	20.53	20.89
3370	NASDAQ	PRGS	Thu, Oct 6, 2005	20.60	20.95	20.32	20.59
3369	NASDAQ	PRGS	Wed, Oct 5, 2005	20.87	20.97	20.31	20.39
3368	NASDAQ	PRGS	Tue, Oct 4, 2005	21.23	21.37	20.91	20.93
3367	NASDAQ	PRGS	Mon, Oct 3, 2005	21.09	21.61	21.01	21.21
3366	NASDAQ	PRGS	Fri, Sep 30, 2005	21.23	21.59	21.03	21.18
3365	NASDAQ	PRGS	Thu, Sep 29, 2005	21.16	21.59	20.96	21.27
3364	NASDAQ	PRGS	Wed, Sep 28, 2005	21.31	21.62	21.00	21.21
3363	NASDAQ	PRGS	Tue, Sep 27, 2005	21.23	21.56	20.94	21.30
3362	NASDAQ	PRGS	Mon, Sep 26, 2005	21.78	21.80	21.24	21.36
3361	NASDAQ	PRGS	Fri, Sep 23, 2005	21.47	21.78	21.20	21.73
3360	NASDAQ	PRGS	Thu, Sep 22, 2005	21.55	21.68	21.08	21.40
3359	NASDAQ	PRGS	Wed, Sep 21, 2005	21.73	21.87	21.27	21.47
3358	NASDAQ	PRGS	Tue, Sep 20, 2005	23.54	23.89	21.20	21.73
3357	NASDAQ	PRGS	Mon, Sep 19, 2005	21.33	21.40	21.05	21.30
3356	NASDAQ	PRGS	Fri, Sep 16, 2005	21.03	21.35	20.87	21.34
3355	NASDAQ	PRGS	Thu, Sep 15, 2005	20.77	21.03	20.57	20.94
3354	NASDAQ	PRGS	Wed, Sep 14, 2005	21.20	21.32	20.78	20.82
3353	NASDAQ	PRGS	Tue, Sep 13, 2005	21.38	21.51	20.69	21.08
3352	NASDAQ	PRGS	Mon, Sep 12, 2005	21.03	21.65	20.87	21.49
3351	NASDAQ	PRGS	Fri, Sep 9, 2005	20.82	21.05	20.63	20.99
3350	NASDAQ	PRGS	Thu, Sep 8, 2005	20.83	20.96	20.60	20.77
3349	NASDAQ	PRGS	Wed, Sep 7, 2005	20.59	21.03	20.43	21.01
3348	NASDAQ	PRGS	Tue, Sep 6, 2005	20.19	20.66	20.12	20.63
3347	NASDAQ	PRGS	Fri, Sep 2, 2005	20.30	20.45	19.93	20.11
3346	NASDAQ	PRGS	Thu, Sep 1, 2005	20.49	20.55	20.00	20.37
3345	NASDAQ	PRGS	Wed, Aug 31, 2005	19.73	20.45	19.59	20.44
3344	NASDAQ	PRGS	Tue, Aug 30, 2005	19.87	20.07	19.58	19.82
3343	NASDAQ	PRGS	Mon, Aug 29, 2005	20.08	20.24	19.77	20.00
3342	NASDAQ	PRGS	Fri, Aug 26, 2005	20.85	20.85	20.02	20.23
3341	NASDAQ	PRGS	Thu, Aug 25, 2005	20.67	21.07	20.63	20.85
3340	NASDAQ	PRGS	Wed, Aug 24, 2005	20.43	20.93	20.21	20.67
3339	NASDAQ	PRGS	Tue, Aug 23, 2005	20.38	20.73	20.35	20.49
3338	NASDAQ	PRGS	Mon, Aug 22, 2005	20.10	20.50	20.09	20.39
3337	NASDAQ	PRGS	Fri, Aug 19, 2005	20.17	20.82	19.95	20.17
3336	NASDAQ	PRGS	Thu, Aug 18, 2005	20.19	20.34	19.75	20.29
3335	NASDAQ	PRGS	Wed, Aug 17, 2005	20.52	20.52	20.22	20.27
3334	NASDAQ	PRGS	Tue, Aug 16, 2005	20.74	20.86	20.47	20.61
3333	NASDAQ	PRGS	Mon, Aug 15, 2005	20.27	20.93	20.27	20.87
3332	NASDAQ	PRGS	Fri, Aug 12, 2005	20.65	20.65	19.99	20.33
3331	NASDAQ	PRGS	Thu, Aug 11, 2005	20.63	20.86	20.43	20.73
3330	NASDAQ	PRGS	Wed, Aug 10, 2005	20.70	20.85	19.94	20.66
3329	NASDAQ	PRGS	Tue, Aug 9, 2005	20.79	20.86	20.46	20.59
3328	NASDAQ	PRGS	Mon, Aug 8, 2005	20.99	21.00	20.63	20.73
3327	NASDAQ	PRGS	Fri, Aug 5, 2005	20.98	21.30	20.90	21.00
3326	NASDAQ	PRGS	Thu, Aug 4, 2005	21.35	21.49	20.95	21.01
3325	NASDAQ	PRGS	Wed, Aug 3, 2005	21.33	21.66	21.09	21.43
3324	NASDAQ	PRGS	Tue, Aug 2, 2005	21.19	21.45	21.05	21.42
3323	NASDAQ	PRGS	Mon, Aug 1, 2005	20.73	21.24	20.59	21.14
3322	NASDAQ	PRGS	Fri, Jul 29, 2005	20.36	20.99	20.11	20.73
3321	NASDAQ	PRGS	Thu, Jul 28, 2005	21.00	21.00	20.39	20.47
3320	NASDAQ	PRGS	Wed, Jul 27, 2005	21.01	21.13	19.80	20.79
3319	NASDAQ	PRGS	Tue, Jul 26, 2005	21.21	21.30	21.07	21.13
3318	NASDAQ	PRGS	Mon, Jul 25, 2005	21.30	21.30	20.94	21.19
3317	NASDAQ	PRGS	Fri, Jul 22, 2005	20.75	21.30	20.71	21.30
3316	NASDAQ	PRGS	Thu, Jul 21, 2005	20.89	21.19	20.67	20.83
3315	NASDAQ	PRGS	Wed, Jul 20, 2005	21.12	21.23	20.73	21.05
3314	NASDAQ	PRGS	Tue, Jul 19, 2005	20.72	21.23	20.72	21.21
3313	NASDAQ	PRGS	Mon, Jul 18, 2005	21.05	21.08	20.67	20.78
3312	NASDAQ	PRGS	Fri, Jul 15, 2005	20.75	21.13	20.75	21.08
3311	NASDAQ	PRGS	Thu, Jul 14, 2005	21.01	21.18	20.59	20.89
3310	NASDAQ	PRGS	Wed, Jul 13, 2005	20.89	21.12	20.41	20.85
3309	NASDAQ	PRGS	Tue, Jul 12, 2005	20.91	21.13	20.29	20.89
3308	NASDAQ	PRGS	Mon, Jul 11, 2005	20.63	21.16	20.47	20.93
3307	NASDAQ	PRGS	Fri, Jul 8, 2005	20.40	20.60	20.18	20.57
3306	NASDAQ	PRGS	Thu, Jul 7, 2005	19.94	20.40	19.79	20.38
3305	NASDAQ	PRGS	Wed, Jul 6, 2005	20.22	20.37	20.21	20.37
3304	NASDAQ	PRGS	Tue, Jul 5, 2005	20.03	20.33	19.97	20.33
3303	NASDAQ	PRGS	Fri, Jul 1, 2005	20.03	20.28	19.99	20.20
3302	NASDAQ	PRGS	Thu, Jun 30, 2005	20.33	20.33	20.00	20.10
3301	NASDAQ	PRGS	Wed, Jun 29, 2005	20.14	20.40	19.93	20.34
3300	NASDAQ	PRGS	Tue, Jun 28, 2005	19.93	20.27	19.93	20.21
3299	NASDAQ	PRGS	Mon, Jun 27, 2005	19.67	20.25	19.58	20.04
3298	NASDAQ	PRGS	Fri, Jun 24, 2005	20.34	20.34	19.58	19.68
3297	NASDAQ	PRGS	Thu, Jun 23, 2005	20.55	20.66	20.16	20.33
3296	NASDAQ	PRGS	Wed, Jun 22, 2005	20.42	20.60	20.27	20.59
3295	NASDAQ	PRGS	Tue, Jun 21, 2005	20.40	20.56	20.23	20.39
3294	NASDAQ	PRGS	Mon, Jun 20, 2005	20.19	20.63	20.15	20.44
3293	NASDAQ	PRGS	Fri, Jun 17, 2005	20.20	20.54	20.00	20.45
3292	NASDAQ	PRGS	Thu, Jun 16, 2005	19.90	20.89	18.99	20.22
3291	NASDAQ	PRGS	Wed, Jun 15, 2005	19.00	19.12	18.61	18.80
3290	NASDAQ	PRGS	Tue, Jun 14, 2005	18.93	19.15	18.93	18.97
3289	NASDAQ	PRGS	Mon, Jun 13, 2005	18.95	19.20	18.87	19.07
3288	NASDAQ	PRGS	Fri, Jun 10, 2005	18.95	18.99	18.74	18.87
3287	NASDAQ	PRGS	Thu, Jun 9, 2005	18.59	18.93	18.13	18.90
3286	NASDAQ	PRGS	Wed, Jun 8, 2005	19.08	19.22	18.58	18.61
3285	NASDAQ	PRGS	Tue, Jun 7, 2005	19.27	19.58	19.08	19.09
3284	NASDAQ	PRGS	Mon, Jun 6, 2005	19.72	19.72	19.29	19.31
3283	NASDAQ	PRGS	Fri, Jun 3, 2005	19.59	19.63	19.36	19.61
3282	NASDAQ	PRGS	Thu, Jun 2, 2005	19.44	19.68	19.37	19.57
3281	NASDAQ	PRGS	Wed, Jun 1, 2005	19.50	19.61	19.37	19.56
3280	NASDAQ	PRGS	Tue, May 31, 2005	19.51	19.63	19.39	19.45
3279	NASDAQ	PRGS	Fri, May 27, 2005	19.82	19.83	19.35	19.54
3278	NASDAQ	PRGS	Thu, May 26, 2005	19.61	19.92	19.57	19.77
3277	NASDAQ	PRGS	Wed, May 25, 2005	19.33	19.63	19.33	19.58
3276	NASDAQ	PRGS	Tue, May 24, 2005	19.33	19.59	19.23	19.53
3275	NASDAQ	PRGS	Mon, May 23, 2005	19.11	19.57	19.04	19.47
3274	NASDAQ	PRGS	Fri, May 20, 2005	19.13	19.25	18.83	19.25
3273	NASDAQ	PRGS	Thu, May 19, 2005	19.05	19.45	18.93	19.13
3272	NASDAQ	PRGS	Wed, May 18, 2005	18.48	19.32	18.37	19.04
3271	NASDAQ	PRGS	Tue, May 17, 2005	18.24	18.63	18.19	18.55
3270	NASDAQ	PRGS	Mon, May 16, 2005	18.21	18.47	18.17	18.42
3269	NASDAQ	PRGS	Fri, May 13, 2005	17.67	18.41	17.61	18.33
3268	NASDAQ	PRGS	Thu, May 12, 2005	17.75	17.98	17.57	17.71
3267	NASDAQ	PRGS	Wed, May 11, 2005	17.97	17.97	17.59	17.81
3266	NASDAQ	PRGS	Tue, May 10, 2005	18.00	18.03	17.77	17.92
3265	NASDAQ	PRGS	Mon, May 9, 2005	17.67	18.18	17.63	18.03
3264	NASDAQ	PRGS	Fri, May 6, 2005	17.59	17.65	17.53	17.65
3263	NASDAQ	PRGS	Thu, May 5, 2005	17.54	17.62	17.23	17.57
3262	NASDAQ	PRGS	Wed, May 4, 2005	17.33	17.59	17.14	17.53
3261	NASDAQ	PRGS	Tue, May 3, 2005	17.31	17.33	16.93	17.33
3260	NASDAQ	PRGS	Mon, May 2, 2005	17.79	17.87	17.15	17.43
3259	NASDAQ	PRGS	Fri, Apr 29, 2005	17.58	17.85	17.27	17.79
3258	NASDAQ	PRGS	Thu, Apr 28, 2005	17.65	17.86	17.41	17.41
3257	NASDAQ	PRGS	Wed, Apr 27, 2005	17.39	17.88	17.01	17.79
3256	NASDAQ	PRGS	Tue, Apr 26, 2005	17.79	18.01	17.30	17.53
3255	NASDAQ	PRGS	Mon, Apr 25, 2005	17.83	17.97	17.51	17.78
3254	NASDAQ	PRGS	Fri, Apr 22, 2005	17.88	17.95	17.50	17.77
3253	NASDAQ	PRGS	Thu, Apr 21, 2005	16.97	18.02	16.97	17.97
3252	NASDAQ	PRGS	Wed, Apr 20, 2005	16.80	17.07	16.43	16.83
3251	NASDAQ	PRGS	Tue, Apr 19, 2005	16.96	17.11	16.35	16.84
3250	NASDAQ	PRGS	Mon, Apr 18, 2005	16.77	17.27	16.50	16.97
3249	NASDAQ	PRGS	Fri, Apr 15, 2005	17.21	17.23	16.57	16.61
3248	NASDAQ	PRGS	Thu, Apr 14, 2005	17.69	17.85	17.19	17.21
3247	NASDAQ	PRGS	Wed, Apr 13, 2005	17.99	18.19	17.67	17.83
3246	NASDAQ	PRGS	Tue, Apr 12, 2005	17.85	18.20	17.81	18.07
3245	NASDAQ	PRGS	Mon, Apr 11, 2005	18.18	18.33	17.72	17.80
3244	NASDAQ	PRGS	Fri, Apr 8, 2005	17.89	18.49	17.89	18.30
3243	NASDAQ	PRGS	Thu, Apr 7, 2005	17.53	18.17	17.47	17.99
3242	NASDAQ	PRGS	Wed, Apr 6, 2005	17.51	17.75	17.51	17.61
3241	NASDAQ	PRGS	Tue, Apr 5, 2005	17.53	17.75	17.47	17.51
3240	NASDAQ	PRGS	Mon, Apr 4, 2005	17.35	17.66	17.25	17.63
3239	NASDAQ	PRGS	Fri, Apr 1, 2005	17.47	17.53	17.35	17.45
3238	NASDAQ	PRGS	Thu, Mar 31, 2005	17.49	17.61	17.33	17.48
3237	NASDAQ	PRGS	Wed, Mar 30, 2005	17.20	17.63	17.19	17.61
3236	NASDAQ	PRGS	Tue, Mar 29, 2005	17.31	17.37	17.13	17.27
3235	NASDAQ	PRGS	Mon, Mar 28, 2005	17.33	17.82	17.26	17.43
3234	NASDAQ	PRGS	Thu, Mar 24, 2005	16.34	17.77	16.34	17.24
3233	NASDAQ	PRGS	Wed, Mar 23, 2005	16.72	16.83	16.34	16.41
3232	NASDAQ	PRGS	Tue, Mar 22, 2005	17.01	17.03	16.72	16.88
3231	NASDAQ	PRGS	Mon, Mar 21, 2005	16.64	17.00	16.62	17.00
3230	NASDAQ	PRGS	Fri, Mar 18, 2005	16.35	16.99	16.18	16.83
3229	NASDAQ	PRGS	Thu, Mar 17, 2005	15.99	16.28	15.71	16.17
3228	NASDAQ	PRGS	Wed, Mar 16, 2005	15.02	15.14	14.87	15.04
3227	NASDAQ	PRGS	Tue, Mar 15, 2005	15.15	15.19	14.99	15.00
3226	NASDAQ	PRGS	Mon, Mar 14, 2005	14.97	15.28	14.97	15.05
3225	NASDAQ	PRGS	Fri, Mar 11, 2005	14.87	15.10	14.87	15.03
3224	NASDAQ	PRGS	Thu, Mar 10, 2005	14.91	15.24	14.91	14.94
3223	NASDAQ	PRGS	Wed, Mar 9, 2005	15.17	15.30	14.97	15.03
3222	NASDAQ	PRGS	Tue, Mar 8, 2005	15.26	15.51	15.24	15.24
3221	NASDAQ	PRGS	Mon, Mar 7, 2005	15.33	15.54	15.27	15.32
3220	NASDAQ	PRGS	Fri, Mar 4, 2005	15.55	15.55	15.30	15.43
3219	NASDAQ	PRGS	Thu, Mar 3, 2005	15.57	15.59	15.22	15.33
3218	NASDAQ	PRGS	Wed, Mar 2, 2005	15.63	15.89	15.35	15.44
3217	NASDAQ	PRGS	Tue, Mar 1, 2005	15.36	15.65	15.36	15.57
3216	NASDAQ	PRGS	Mon, Feb 28, 2005	15.68	15.73	15.26	15.43
3215	NASDAQ	PRGS	Fri, Feb 25, 2005	15.77	15.87	15.49	15.83
3214	NASDAQ	PRGS	Thu, Feb 24, 2005	15.31	15.97	15.21	15.92
3213	NASDAQ	PRGS	Wed, Feb 23, 2005	14.97	15.41	14.90	15.38
3212	NASDAQ	PRGS	Tue, Feb 22, 2005	15.22	15.47	15.02	15.02
3211	NASDAQ	PRGS	Fri, Feb 18, 2005	15.58	15.61	15.31	15.45
3210	NASDAQ	PRGS	Thu, Feb 17, 2005	15.33	15.51	15.19	15.45
3209	NASDAQ	PRGS	Wed, Feb 16, 2005	15.43	15.61	15.12	15.22
3208	NASDAQ	PRGS	Tue, Feb 15, 2005	15.19	15.59	15.19	15.47
3207	NASDAQ	PRGS	Mon, Feb 14, 2005	14.98	15.30	14.79	15.25
3206	NASDAQ	PRGS	Fri, Feb 11, 2005	14.37	14.97	14.17	14.88
3205	NASDAQ	PRGS	Thu, Feb 10, 2005	14.88	14.88	14.43	14.47
3204	NASDAQ	PRGS	Wed, Feb 9, 2005	15.13	15.19	14.63	14.69
3203	NASDAQ	PRGS	Tue, Feb 8, 2005	15.24	15.26	15.06	15.15
3202	NASDAQ	PRGS	Mon, Feb 7, 2005	14.99	15.23	14.92	15.23
3201	NASDAQ	PRGS	Fri, Feb 4, 2005	14.70	15.09	14.64	15.06
3200	NASDAQ	PRGS	Thu, Feb 3, 2005	14.51	14.81	14.51	14.80
3199	NASDAQ	PRGS	Wed, Feb 2, 2005	14.33	14.78	14.28	14.69
3198	NASDAQ	PRGS	Tue, Feb 1, 2005	14.33	14.43	14.25	14.36
3197	NASDAQ	PRGS	Mon, Jan 31, 2005	14.27	14.65	14.27	14.36
3196	NASDAQ	PRGS	Fri, Jan 28, 2005	14.66	14.66	13.98	14.34
3195	NASDAQ	PRGS	Thu, Jan 27, 2005	14.85	14.85	14.37	14.57
3194	NASDAQ	PRGS	Wed, Jan 26, 2005	14.33	14.88	14.33	14.85
3193	NASDAQ	PRGS	Tue, Jan 25, 2005	14.18	14.54	14.17	14.37
3192	NASDAQ	PRGS	Mon, Jan 24, 2005	14.49	14.67	14.08	14.10
3191	NASDAQ	PRGS	Fri, Jan 21, 2005	14.41	14.72	14.34	14.40
3190	NASDAQ	PRGS	Thu, Jan 20, 2005	14.59	14.72	14.33	14.53
3189	NASDAQ	PRGS	Wed, Jan 19, 2005	14.58	15.01	14.52	14.72
3188	NASDAQ	PRGS	Tue, Jan 18, 2005	14.27	14.71	14.23	14.69
3187	NASDAQ	PRGS	Fri, Jan 14, 2005	14.01	14.54	14.01	14.30
3186	NASDAQ	PRGS	Thu, Jan 13, 2005	14.16	14.51	14.00	14.13
3185	NASDAQ	PRGS	Wed, Jan 12, 2005	14.10	14.28	14.00	14.20
3184	NASDAQ	PRGS	Tue, Jan 11, 2005	14.47	14.51	14.13	14.13
3183	NASDAQ	PRGS	Mon, Jan 10, 2005	14.21	14.64	14.20	14.51
3182	NASDAQ	PRGS	Fri, Jan 7, 2005	14.43	14.43	13.93	14.33
3181	NASDAQ	PRGS	Thu, Jan 6, 2005	14.61	14.89	14.35	14.35
3180	NASDAQ	PRGS	Wed, Jan 5, 2005	14.94	15.19	14.65	14.65
3179	NASDAQ	PRGS	Tue, Jan 4, 2005	15.44	15.63	14.97	14.97
3178	NASDAQ	PRGS	Mon, Jan 3, 2005	15.33	15.79	15.33	15.53
3177	NASDAQ	PRGS	Fri, Dec 31, 2004	15.73	15.83	15.51	15.57
3176	NASDAQ	PRGS	Thu, Dec 30, 2004	15.77	15.87	15.69	15.77
3175	NASDAQ	PRGS	Wed, Dec 29, 2004	15.65	15.80	15.56	15.65
3174	NASDAQ	PRGS	Tue, Dec 28, 2004	15.21	15.65	15.21	15.59
3173	NASDAQ	PRGS	Mon, Dec 27, 2004	15.53	15.59	15.23	15.26
3172	NASDAQ	PRGS	Thu, Dec 23, 2004	15.60	15.73	15.44	15.64
3171	NASDAQ	PRGS	Wed, Dec 22, 2004	15.43	15.80	15.43	15.43
3170	NASDAQ	PRGS	Tue, Dec 21, 2004	15.67	16.15	15.52	15.83
3169	NASDAQ	PRGS	Mon, Dec 20, 2004	15.43	15.62	15.10	15.17
3168	NASDAQ	PRGS	Fri, Dec 17, 2004	15.56	15.56	15.39	15.41
3167	NASDAQ	PRGS	Thu, Dec 16, 2004	15.35	15.59	15.29	15.58
3166	NASDAQ	PRGS	Wed, Dec 15, 2004	15.37	15.53	15.29	15.47
3165	NASDAQ	PRGS	Tue, Dec 14, 2004	15.21	15.45	15.11	15.42
3164	NASDAQ	PRGS	Mon, Dec 13, 2004	14.93	15.21	14.80	15.13
3163	NASDAQ	PRGS	Fri, Dec 10, 2004	14.67	15.01	14.67	14.81
3162	NASDAQ	PRGS	Thu, Dec 9, 2004	15.23	15.31	14.69	14.75
3161	NASDAQ	PRGS	Wed, Dec 8, 2004	15.09	15.44	14.99	15.36
3160	NASDAQ	PRGS	Tue, Dec 7, 2004	15.43	15.53	14.93	15.10
3159	NASDAQ	PRGS	Mon, Dec 6, 2004	15.55	15.66	15.41	15.41
3158	NASDAQ	PRGS	Fri, Dec 3, 2004	15.47	15.75	15.20	15.67
3157	NASDAQ	PRGS	Thu, Dec 2, 2004	15.59	15.83	15.47	15.51
3156	NASDAQ	PRGS	Wed, Dec 1, 2004	15.17	15.67	15.10	15.67
3155	NASDAQ	PRGS	Tue, Nov 30, 2004	15.41	15.46	14.98	15.13
3154	NASDAQ	PRGS	Mon, Nov 29, 2004	15.32	15.55	15.02	15.42
3153	NASDAQ	PRGS	Fri, Nov 26, 2004	15.31	15.31	15.17	15.27
3152	NASDAQ	PRGS	Wed, Nov 24, 2004	15.43	15.43	15.05	15.17
3151	NASDAQ	PRGS	Tue, Nov 23, 2004	15.21	15.33	15.03	15.18
3150	NASDAQ	PRGS	Mon, Nov 22, 2004	14.85	15.35	14.75	15.33
3149	NASDAQ	PRGS	Fri, Nov 19, 2004	14.99	15.07	14.83	14.91
3148	NASDAQ	PRGS	Thu, Nov 18, 2004	15.04	15.15	14.80	15.13
3147	NASDAQ	PRGS	Wed, Nov 17, 2004	15.06	15.20	14.99	15.12
3146	NASDAQ	PRGS	Tue, Nov 16, 2004	14.94	15.11	14.79	14.94
3145	NASDAQ	PRGS	Mon, Nov 15, 2004	15.07	15.15	14.93	15.10
3144	NASDAQ	PRGS	Fri, Nov 12, 2004	14.67	15.17	14.61	15.11
3143	NASDAQ	PRGS	Thu, Nov 11, 2004	14.51	14.65	14.34	14.65
3142	NASDAQ	PRGS	Wed, Nov 10, 2004	14.35	14.63	14.35	14.60
3141	NASDAQ	PRGS	Tue, Nov 9, 2004	14.17	14.53	14.04	14.48
3140	NASDAQ	PRGS	Mon, Nov 8, 2004	14.17	14.30	14.16	14.30
3139	NASDAQ	PRGS	Fri, Nov 5, 2004	14.27	14.35	14.10	14.33
3138	NASDAQ	PRGS	Thu, Nov 4, 2004	13.79	14.30	13.79	14.29
3137	NASDAQ	PRGS	Wed, Nov 3, 2004	13.70	13.93	13.69	13.93
3136	NASDAQ	PRGS	Tue, Nov 2, 2004	13.47	13.91	13.37	13.81
3135	NASDAQ	PRGS	Mon, Nov 1, 2004	13.27	13.62	13.02	13.57
3134	NASDAQ	PRGS	Fri, Oct 29, 2004	13.31	13.39	13.08	13.24
3133	NASDAQ	PRGS	Thu, Oct 28, 2004	13.32	13.53	13.25	13.42
3132	NASDAQ	PRGS	Wed, Oct 27, 2004	13.37	13.50	13.23	13.45
3131	NASDAQ	PRGS	Tue, Oct 26, 2004	13.08	13.33	13.08	13.30
3130	NASDAQ	PRGS	Mon, Oct 25, 2004	13.12	13.29	13.07	13.24
3129	NASDAQ	PRGS	Fri, Oct 22, 2004	13.29	13.37	13.10	13.15
3128	NASDAQ	PRGS	Thu, Oct 21, 2004	13.33	13.38	13.23	13.37
3127	NASDAQ	PRGS	Wed, Oct 20, 2004	13.10	13.36	13.10	13.19
3126	NASDAQ	PRGS	Tue, Oct 19, 2004	13.15	13.39	13.07	13.24
3125	NASDAQ	PRGS	Mon, Oct 18, 2004	13.33	13.41	13.03	13.27
3124	NASDAQ	PRGS	Fri, Oct 15, 2004	13.19	13.39	12.91	13.22
3123	NASDAQ	PRGS	Thu, Oct 14, 2004	13.19	13.31	13.04	13.14
3122	NASDAQ	PRGS	Wed, Oct 13, 2004	13.40	13.60	13.22	13.23
3121	NASDAQ	PRGS	Tue, Oct 12, 2004	13.15	13.37	12.89	13.26
3120	NASDAQ	PRGS	Mon, Oct 11, 2004	12.86	13.37	12.83	13.32
3119	NASDAQ	PRGS	Fri, Oct 8, 2004	13.07	13.29	12.76	12.77
3118	NASDAQ	PRGS	Thu, Oct 7, 2004	13.40	13.43	13.11	13.13
3117	NASDAQ	PRGS	Wed, Oct 6, 2004	13.44	13.57	13.29	13.39
3116	NASDAQ	PRGS	Tue, Oct 5, 2004	13.63	13.79	13.37	13.51
3115	NASDAQ	PRGS	Mon, Oct 4, 2004	13.56	13.82	13.43	13.73
3114	NASDAQ	PRGS	Fri, Oct 1, 2004	13.43	13.47	13.19	13.31
3113	NASDAQ	PRGS	Thu, Sep 30, 2004	13.33	13.54	13.19	13.27
3112	NASDAQ	PRGS	Wed, Sep 29, 2004	13.06	13.63	13.06	13.52
3111	NASDAQ	PRGS	Tue, Sep 28, 2004	13.00	13.15	12.73	13.07
3110	NASDAQ	PRGS	Mon, Sep 27, 2004	12.80	12.99	12.65	12.83
3109	NASDAQ	PRGS	Fri, Sep 24, 2004	13.33	13.43	12.82	12.88
3108	NASDAQ	PRGS	Thu, Sep 23, 2004	12.90	13.42	12.90	13.26
3107	NASDAQ	PRGS	Wed, Sep 22, 2004	13.29	13.33	12.76	12.90
3106	NASDAQ	PRGS	Tue, Sep 21, 2004	13.24	13.34	13.01	13.33
3105	NASDAQ	PRGS	Mon, Sep 20, 2004	13.17	13.34	13.01	13.17
3104	NASDAQ	PRGS	Fri, Sep 17, 2004	13.99	13.99	13.07	13.27
3103	NASDAQ	PRGS	Thu, Sep 16, 2004	13.90	14.51	13.24	13.51
3102	NASDAQ	PRGS	Wed, Sep 15, 2004	13.55	13.55	12.77	13.43
3101	NASDAQ	PRGS	Tue, Sep 14, 2004	13.93	13.97	13.47	13.47
3100	NASDAQ	PRGS	Mon, Sep 13, 2004	13.73	14.00	13.55	13.91
3099	NASDAQ	PRGS	Fri, Sep 10, 2004	13.00	13.73	12.97	13.69
3098	NASDAQ	PRGS	Thu, Sep 9, 2004	13.20	13.23	13.03	13.07
3097	NASDAQ	PRGS	Wed, Sep 8, 2004	13.27	13.33	13.03	13.13
3096	NASDAQ	PRGS	Tue, Sep 7, 2004	13.27	13.47	13.13	13.27
3095	NASDAQ	PRGS	Fri, Sep 3, 2004	13.61	13.68	12.91	13.08
3094	NASDAQ	PRGS	Thu, Sep 2, 2004	13.38	13.73	13.17	13.65
3093	NASDAQ	PRGS	Wed, Sep 1, 2004	13.35	14.04	13.31	13.35
3092	NASDAQ	PRGS	Tue, Aug 31, 2004	13.31	13.64	13.29	13.43
3091	NASDAQ	PRGS	Mon, Aug 30, 2004	13.59	13.63	13.29	13.29
3090	NASDAQ	PRGS	Fri, Aug 27, 2004	13.29	13.96	13.28	13.59
3089	NASDAQ	PRGS	Thu, Aug 26, 2004	13.33	13.43	13.17	13.42
3088	NASDAQ	PRGS	Wed, Aug 25, 2004	13.17	13.35	13.01	13.27
3087	NASDAQ	PRGS	Tue, Aug 24, 2004	13.27	13.71	13.15	13.23
3086	NASDAQ	PRGS	Mon, Aug 23, 2004	13.39	13.99	11.90	13.18
3085	NASDAQ	PRGS	Fri, Aug 20, 2004	12.63	12.79	12.30	12.50
3084	NASDAQ	PRGS	Thu, Aug 19, 2004	12.57	12.67	12.50	12.55
3083	NASDAQ	PRGS	Wed, Aug 18, 2004	12.67	12.73	12.53	12.59
3082	NASDAQ	PRGS	Tue, Aug 17, 2004	12.87	12.90	12.61	12.67
3081	NASDAQ	PRGS	Mon, Aug 16, 2004	12.86	12.89	12.62	12.79
3080	NASDAQ	PRGS	Fri, Aug 13, 2004	13.30	13.30	12.75	12.84
3079	NASDAQ	PRGS	Thu, Aug 12, 2004	13.25	13.42	13.10	13.21
3078	NASDAQ	PRGS	Wed, Aug 11, 2004	13.84	13.95	12.99	13.45
3077	NASDAQ	PRGS	Tue, Aug 10, 2004	13.51	14.09	13.46	14.08
3076	NASDAQ	PRGS	Mon, Aug 9, 2004	12.79	13.50	12.79	13.50
3075	NASDAQ	PRGS	Fri, Aug 6, 2004	13.49	13.55	12.72	12.83
3074	NASDAQ	PRGS	Thu, Aug 5, 2004	13.23	13.63	12.80	13.47
3073	NASDAQ	PRGS	Wed, Aug 4, 2004	12.74	13.29	12.73	13.03
3072	NASDAQ	PRGS	Tue, Aug 3, 2004	13.47	13.49	12.77	12.80
3071	NASDAQ	PRGS	Mon, Aug 2, 2004	13.81	13.81	13.47	13.62
3070	NASDAQ	PRGS	Fri, Jul 30, 2004	13.79	14.00	13.54	13.75
3069	NASDAQ	PRGS	Thu, Jul 29, 2004	12.87	13.83	12.87	13.71
3068	NASDAQ	PRGS	Wed, Jul 28, 2004	13.16	13.22	12.77	12.91
3067	NASDAQ	PRGS	Tue, Jul 27, 2004	12.17	13.13	12.17	13.13
3066	NASDAQ	PRGS	Mon, Jul 26, 2004	12.53	12.70	12.17	12.23
3065	NASDAQ	PRGS	Fri, Jul 23, 2004	13.01	13.01	12.39	12.41
3064	NASDAQ	PRGS	Thu, Jul 22, 2004	13.01	13.25	12.76	13.03
3063	NASDAQ	PRGS	Wed, Jul 21, 2004	13.26	13.26	12.76	12.79
3062	NASDAQ	PRGS	Tue, Jul 20, 2004	13.30	13.30	13.06	13.13
3061	NASDAQ	PRGS	Mon, Jul 19, 2004	13.28	13.33	13.06	13.18
3060	NASDAQ	PRGS	Fri, Jul 16, 2004	13.35	13.49	13.05	13.20
3059	NASDAQ	PRGS	Thu, Jul 15, 2004	13.35	13.41	13.25	13.30
3058	NASDAQ	PRGS	Wed, Jul 14, 2004	13.17	13.43	13.01	13.28
3057	NASDAQ	PRGS	Tue, Jul 13, 2004	13.27	13.59	13.02	13.02
3056	NASDAQ	PRGS	Mon, Jul 12, 2004	13.17	13.55	13.00	13.16
3055	NASDAQ	PRGS	Fri, Jul 9, 2004	13.08	13.25	12.99	13.08
3054	NASDAQ	PRGS	Thu, Jul 8, 2004	13.09	13.29	12.87	12.87
3053	NASDAQ	PRGS	Wed, Jul 7, 2004	13.60	13.65	13.11	13.16
3052	NASDAQ	PRGS	Tue, Jul 6, 2004	14.13	14.13	13.50	13.64
3051	NASDAQ	PRGS	Fri, Jul 2, 2004	14.30	14.30	14.00	14.14
3050	NASDAQ	PRGS	Thu, Jul 1, 2004	14.58	14.58	14.12	14.14
3049	NASDAQ	PRGS	Wed, Jun 30, 2004	14.77	14.86	14.37	14.45
3048	NASDAQ	PRGS	Tue, Jun 29, 2004	14.65	14.92	14.44	14.69
3047	NASDAQ	PRGS	Mon, Jun 28, 2004	14.95	14.97	14.41	14.52
3046	NASDAQ	PRGS	Fri, Jun 25, 2004	14.55	14.88	14.51	14.67
3045	NASDAQ	PRGS	Thu, Jun 24, 2004	14.41	14.66	14.41	14.65
3044	NASDAQ	PRGS	Wed, Jun 23, 2004	14.58	14.66	14.26	14.49
3043	NASDAQ	PRGS	Tue, Jun 22, 2004	13.97	14.57	13.86	14.57
3042	NASDAQ	PRGS	Mon, Jun 21, 2004	14.40	14.50	13.85	13.89
3041	NASDAQ	PRGS	Fri, Jun 18, 2004	13.06	14.55	12.98	14.50
3040	NASDAQ	PRGS	Thu, Jun 17, 2004	12.39	13.09	12.30	12.99
3039	NASDAQ	PRGS	Wed, Jun 16, 2004	12.42	12.63	12.29	12.42
3038	NASDAQ	PRGS	Tue, Jun 15, 2004	11.95	12.62	11.95	12.55
3037	NASDAQ	PRGS	Mon, Jun 14, 2004	12.20	12.44	11.88	11.92
3036	NASDAQ	PRGS	Thu, Jun 10, 2004	12.43	12.73	12.28	12.28
3035	NASDAQ	PRGS	Wed, Jun 9, 2004	12.77	12.77	12.43	12.50
3034	NASDAQ	PRGS	Tue, Jun 8, 2004	12.80	12.93	12.65	12.73
3033	NASDAQ	PRGS	Mon, Jun 7, 2004	12.51	12.93	12.33	12.93
3032	NASDAQ	PRGS	Fri, Jun 4, 2004	12.23	12.40	12.03	12.31
3031	NASDAQ	PRGS	Thu, Jun 3, 2004	12.47	12.47	12.07	12.07
3030	NASDAQ	PRGS	Wed, Jun 2, 2004	12.63	12.71	12.35	12.35
3029	NASDAQ	PRGS	Tue, Jun 1, 2004	12.60	12.61	12.44	12.55
3028	NASDAQ	PRGS	Fri, May 28, 2004	12.77	12.77	12.47	12.52
3027	NASDAQ	PRGS	Thu, May 27, 2004	12.71	12.77	12.55	12.77
3026	NASDAQ	PRGS	Wed, May 26, 2004	12.48	12.71	12.27	12.66
3025	NASDAQ	PRGS	Tue, May 25, 2004	12.04	12.59	11.91	12.58
3024	NASDAQ	PRGS	Mon, May 24, 2004	12.69	12.75	12.00	12.10
3023	NASDAQ	PRGS	Fri, May 21, 2004	12.36	12.70	12.28	12.59
3022	NASDAQ	PRGS	Thu, May 20, 2004	13.08	13.20	12.28	12.29
3021	NASDAQ	PRGS	Wed, May 19, 2004	13.25	13.43	13.03	13.12
3020	NASDAQ	PRGS	Tue, May 18, 2004	13.42	13.51	13.00	13.16
3019	NASDAQ	PRGS	Mon, May 17, 2004	13.29	13.41	13.14	13.29
3018	NASDAQ	PRGS	Fri, May 14, 2004	13.34	13.60	13.17	13.41
3017	NASDAQ	PRGS	Thu, May 13, 2004	13.83	13.97	13.49	13.51
3016	NASDAQ	PRGS	Wed, May 12, 2004	13.65	13.81	13.33	13.70
3015	NASDAQ	PRGS	Tue, May 11, 2004	13.57	13.67	13.40	13.61
3014	NASDAQ	PRGS	Mon, May 10, 2004	13.63	13.87	13.41	13.44
3013	NASDAQ	PRGS	Fri, May 7, 2004	14.00	14.07	13.49	13.61
3012	NASDAQ	PRGS	Thu, May 6, 2004	13.90	14.16	13.57	14.00
3011	NASDAQ	PRGS	Wed, May 5, 2004	13.99	14.19	13.67	13.73
3010	NASDAQ	PRGS	Tue, May 4, 2004	13.83	14.27	13.62	14.13
3009	NASDAQ	PRGS	Mon, May 3, 2004	13.82	13.91	13.60	13.85
3008	NASDAQ	PRGS	Fri, Apr 30, 2004	14.02	14.02	13.67	13.67
3007	NASDAQ	PRGS	Thu, Apr 29, 2004	14.27	14.27	13.85	13.94
3006	NASDAQ	PRGS	Wed, Apr 28, 2004	14.85	14.85	14.15	14.31
3005	NASDAQ	PRGS	Tue, Apr 27, 2004	15.17	15.65	14.77	14.93
3004	NASDAQ	PRGS	Mon, Apr 26, 2004	15.34	15.47	15.17	15.33
3003	NASDAQ	PRGS	Fri, Apr 23, 2004	15.89	15.89	15.27	15.44
3002	NASDAQ	PRGS	Thu, Apr 22, 2004	15.70	15.90	15.53	15.83
3001	NASDAQ	PRGS	Wed, Apr 21, 2004	15.55	15.73	15.50	15.69
3000	NASDAQ	PRGS	Tue, Apr 20, 2004	15.87	15.87	15.50	15.53
2999	NASDAQ	PRGS	Mon, Apr 19, 2004	15.73	15.87	15.50	15.83
2998	NASDAQ	PRGS	Fri, Apr 16, 2004	15.81	16.09	15.58	15.83
2997	NASDAQ	PRGS	Thu, Apr 15, 2004	16.07	16.17	15.45	15.73
2996	NASDAQ	PRGS	Wed, Apr 14, 2004	15.87	16.25	15.72	16.03
2995	NASDAQ	PRGS	Tue, Apr 13, 2004	16.33	16.50	15.88	15.88
2994	NASDAQ	PRGS	Mon, Apr 12, 2004	15.83	16.49	15.83	16.40
2993	NASDAQ	PRGS	Thu, Apr 8, 2004	16.07	16.29	15.83	15.85
2992	NASDAQ	PRGS	Wed, Apr 7, 2004	16.23	16.33	15.89	16.19
2991	NASDAQ	PRGS	Tue, Apr 6, 2004	16.37	16.47	15.93	16.07
2990	NASDAQ	PRGS	Mon, Apr 5, 2004	16.14	16.50	16.01	16.48
2989	NASDAQ	PRGS	Fri, Apr 2, 2004	16.02	16.45	16.00	16.45
2988	NASDAQ	PRGS	Thu, Apr 1, 2004	15.96	16.26	15.83	16.23
2987	NASDAQ	PRGS	Wed, Mar 31, 2004	16.41	16.48	15.77	15.99
2986	NASDAQ	PRGS	Tue, Mar 30, 2004	16.23	16.33	15.91	16.10
2985	NASDAQ	PRGS	Mon, Mar 29, 2004	15.99	16.26	15.79	16.22
2984	NASDAQ	PRGS	Fri, Mar 26, 2004	16.04	16.16	15.84	16.09
2983	NASDAQ	PRGS	Thu, Mar 25, 2004	15.43	16.20	15.31	16.20
2982	NASDAQ	PRGS	Wed, Mar 24, 2004	15.70	15.73	15.27	15.32
2981	NASDAQ	PRGS	Tue, Mar 23, 2004	15.04	15.75	15.04	15.57
2980	NASDAQ	PRGS	Mon, Mar 22, 2004	16.07	16.07	14.87	15.06
2979	NASDAQ	PRGS	Fri, Mar 19, 2004	16.13	16.25	15.89	16.10
2978	NASDAQ	PRGS	Thu, Mar 18, 2004	15.78	16.13	15.33	16.00
2977	NASDAQ	PRGS	Wed, Mar 17, 2004	15.29	16.03	15.15	15.87
2976	NASDAQ	PRGS	Tue, Mar 16, 2004	15.28	15.32	14.29	14.88
2975	NASDAQ	PRGS	Mon, Mar 15, 2004	14.76	14.99	14.43	14.68
2974	NASDAQ	PRGS	Fri, Mar 12, 2004	14.77	14.87	14.27	14.69
2973	NASDAQ	PRGS	Thu, Mar 11, 2004	14.57	14.86	14.35	14.47
2972	NASDAQ	PRGS	Wed, Mar 10, 2004	14.79	15.03	14.55	14.63
2971	NASDAQ	PRGS	Tue, Mar 9, 2004	14.85	14.87	14.54	14.71
2970	NASDAQ	PRGS	Mon, Mar 8, 2004	15.33	15.33	14.65	14.80
2969	NASDAQ	PRGS	Fri, Mar 5, 2004	15.24	15.32	14.93	15.18
2968	NASDAQ	PRGS	Thu, Mar 4, 2004	14.83	15.24	14.75	15.15
2967	NASDAQ	PRGS	Wed, Mar 3, 2004	14.61	14.95	14.27	14.67
2966	NASDAQ	PRGS	Tue, Mar 2, 2004	14.57	14.77	14.32	14.35
2965	NASDAQ	PRGS	Mon, Mar 1, 2004	13.87	14.56	13.86	14.56
2964	NASDAQ	PRGS	Fri, Feb 27, 2004	14.33	14.33	13.66	13.87
2963	NASDAQ	PRGS	Thu, Feb 26, 2004	14.33	14.40	14.02	14.03
2962	NASDAQ	PRGS	Wed, Feb 25, 2004	14.32	14.32	13.74	13.88
2961	NASDAQ	PRGS	Tue, Feb 24, 2004	14.22	14.32	13.74	14.24
2960	NASDAQ	PRGS	Mon, Feb 23, 2004	14.06	14.28	13.77	13.93
2959	NASDAQ	PRGS	Fri, Feb 20, 2004	14.31	14.31	13.45	13.90
2958	NASDAQ	PRGS	Thu, Feb 19, 2004	14.84	15.03	13.89	13.93
2957	NASDAQ	PRGS	Wed, Feb 18, 2004	15.19	15.20	14.51	14.67
2956	NASDAQ	PRGS	Tue, Feb 17, 2004	14.15	15.07	14.14	15.01
2955	NASDAQ	PRGS	Fri, Feb 13, 2004	14.81	14.95	14.17	14.19
2954	NASDAQ	PRGS	Thu, Feb 12, 2004	15.27	15.27	14.54	14.55
2953	NASDAQ	PRGS	Wed, Feb 11, 2004	15.14	15.21	14.77	15.21
2952	NASDAQ	PRGS	Tue, Feb 10, 2004	14.60	15.01	14.42	15.01
2951	NASDAQ	PRGS	Mon, Feb 9, 2004	14.40	14.61	14.40	14.57
2950	NASDAQ	PRGS	Fri, Feb 6, 2004	14.09	14.53	14.08	14.49
2949	NASDAQ	PRGS	Thu, Feb 5, 2004	14.48	14.88	14.00	14.09
2948	NASDAQ	PRGS	Wed, Feb 4, 2004	15.17	15.21	14.27	14.27
2947	NASDAQ	PRGS	Tue, Feb 3, 2004	15.33	15.33	14.89	15.03
2946	NASDAQ	PRGS	Mon, Feb 2, 2004	15.22	15.33	14.65	15.10
2945	NASDAQ	PRGS	Fri, Jan 30, 2004	15.20	15.48	14.87	14.91
2944	NASDAQ	PRGS	Thu, Jan 29, 2004	15.47	15.49	15.01	15.25
2943	NASDAQ	PRGS	Wed, Jan 28, 2004	15.62	15.93	15.25	15.34
2942	NASDAQ	PRGS	Tue, Jan 27, 2004	16.14	16.17	15.35	15.35
2941	NASDAQ	PRGS	Mon, Jan 26, 2004	16.27	16.27	15.64	16.09
2940	NASDAQ	PRGS	Fri, Jan 23, 2004	15.80	16.17	15.43	16.16
2939	NASDAQ	PRGS	Thu, Jan 22, 2004	16.07	16.23	15.54	15.61
2938	NASDAQ	PRGS	Wed, Jan 21, 2004	16.18	16.23	15.53	15.94
2937	NASDAQ	PRGS	Tue, Jan 20, 2004	16.28	16.31	15.53	16.02
2936	NASDAQ	PRGS	Fri, Jan 16, 2004	16.25	16.28	15.94	16.18
2935	NASDAQ	PRGS	Thu, Jan 15, 2004	15.48	16.20	15.41	16.20
2934	NASDAQ	PRGS	Wed, Jan 14, 2004	15.50	15.70	15.34	15.61
2933	NASDAQ	PRGS	Tue, Jan 13, 2004	15.67	15.76	14.86	15.33
2932	NASDAQ	PRGS	Mon, Jan 12, 2004	15.08	15.73	15.05	15.53
2931	NASDAQ	PRGS	Fri, Jan 9, 2004	15.57	15.57	14.64	15.07
2930	NASDAQ	PRGS	Thu, Jan 8, 2004	15.15	15.53	15.15	15.43
2929	NASDAQ	PRGS	Wed, Jan 7, 2004	14.90	15.33	14.75	15.29
2928	NASDAQ	PRGS	Tue, Jan 6, 2004	14.67	15.00	14.57	14.89
2927	NASDAQ	PRGS	Mon, Jan 5, 2004	14.15	14.65	14.03	14.60
2926	NASDAQ	PRGS	Fri, Jan 2, 2004	14.09	14.31	13.76	13.79
2925	NASDAQ	PRGS	Wed, Dec 31, 2003	13.89	14.56	13.61	13.64
2924	NASDAQ	PRGS	Tue, Dec 30, 2003	14.00	14.00	13.57	13.80
2923	NASDAQ	PRGS	Mon, Dec 29, 2003	13.89	14.53	13.74	14.03
2922	NASDAQ	PRGS	Fri, Dec 26, 2003	13.79	13.83	13.72	13.77
2921	NASDAQ	PRGS	Wed, Dec 24, 2003	14.05	14.19	13.71	13.71
2920	NASDAQ	PRGS	Tue, Dec 23, 2003	13.93	14.25	13.40	14.20
2919	NASDAQ	PRGS	Mon, Dec 22, 2003	14.14	14.25	13.83	14.25
2918	NASDAQ	PRGS	Fri, Dec 19, 2003	14.33	14.33	13.70	14.24
2917	NASDAQ	PRGS	Thu, Dec 18, 2003	14.03	14.31	13.80	14.20
2916	NASDAQ	PRGS	Wed, Dec 17, 2003	14.25	14.34	13.46	14.05
2915	NASDAQ	PRGS	Tue, Dec 16, 2003	13.57	13.86	13.41	13.57
2914	NASDAQ	PRGS	Mon, Dec 15, 2003	14.25	14.49	13.56	13.56
2913	NASDAQ	PRGS	Fri, Dec 12, 2003	14.07	14.21	13.87	14.21
2912	NASDAQ	PRGS	Thu, Dec 11, 2003	13.87	14.15	13.84	14.03
2911	NASDAQ	PRGS	Wed, Dec 10, 2003	14.05	14.05	13.77	13.84
2910	NASDAQ	PRGS	Tue, Dec 9, 2003	14.48	14.53	13.80	13.85
2909	NASDAQ	PRGS	Mon, Dec 8, 2003	14.00	14.44	13.99	14.41
2908	NASDAQ	PRGS	Fri, Dec 5, 2003	14.33	14.43	14.00	14.00
2907	NASDAQ	PRGS	Thu, Dec 4, 2003	14.33	14.48	14.27	14.42
2906	NASDAQ	PRGS	Wed, Dec 3, 2003	14.35	14.89	14.31	14.33
2905	NASDAQ	PRGS	Tue, Dec 2, 2003	14.92	15.18	14.35	14.35
2904	NASDAQ	PRGS	Mon, Dec 1, 2003	13.95	14.94	13.95	14.94
2903	NASDAQ	PRGS	Fri, Nov 28, 2003	14.08	14.20	13.97	14.00
2902	NASDAQ	PRGS	Wed, Nov 26, 2003	14.41	14.41	13.77	14.07
2901	NASDAQ	PRGS	Tue, Nov 25, 2003	14.39	14.46	14.10	14.43
2900	NASDAQ	PRGS	Mon, Nov 24, 2003	14.13	14.37	13.97	14.31
2899	NASDAQ	PRGS	Fri, Nov 21, 2003	14.08	14.13	13.83	13.98
2898	NASDAQ	PRGS	Thu, Nov 20, 2003	14.01	14.07	13.71	13.87
2897	NASDAQ	PRGS	Wed, Nov 19, 2003	14.03	14.21	13.98	14.14
2896	NASDAQ	PRGS	Tue, Nov 18, 2003	14.80	14.80	14.03	14.09
2895	NASDAQ	PRGS	Mon, Nov 17, 2003	14.70	14.76	14.51	14.73
2894	NASDAQ	PRGS	Fri, Nov 14, 2003	15.06	15.33	14.63	14.73
2893	NASDAQ	PRGS	Thu, Nov 13, 2003	14.95	15.32	14.78	15.04
2892	NASDAQ	PRGS	Wed, Nov 12, 2003	14.60	15.04	14.44	15.00
2891	NASDAQ	PRGS	Tue, Nov 11, 2003	14.63	14.79	14.57	14.57
2890	NASDAQ	PRGS	Mon, Nov 10, 2003	15.08	15.08	14.63	14.63
2889	NASDAQ	PRGS	Fri, Nov 7, 2003	14.95	15.30	14.89	14.97
2888	NASDAQ	PRGS	Thu, Nov 6, 2003	14.89	15.17	14.69	14.93
2887	NASDAQ	PRGS	Wed, Nov 5, 2003	14.83	14.89	14.52	14.77
2886	NASDAQ	PRGS	Tue, Nov 4, 2003	15.21	15.24	14.76	14.77
2885	NASDAQ	PRGS	Mon, Nov 3, 2003	14.67	15.29	14.63	15.23
2884	NASDAQ	PRGS	Fri, Oct 31, 2003	14.71	15.10	14.67	14.73
2883	NASDAQ	PRGS	Thu, Oct 30, 2003	14.94	15.29	14.71	14.81
2882	NASDAQ	PRGS	Wed, Oct 29, 2003	14.83	15.17	14.67	15.08
2881	NASDAQ	PRGS	Tue, Oct 28, 2003	14.73	14.89	14.67	14.87
2880	NASDAQ	PRGS	Mon, Oct 27, 2003	14.55	14.76	14.47	14.70
2879	NASDAQ	PRGS	Fri, Oct 24, 2003	14.67	14.67	14.45	14.59
2878	NASDAQ	PRGS	Thu, Oct 23, 2003	15.13	15.25	14.50	14.68
2877	NASDAQ	PRGS	Wed, Oct 22, 2003	15.83	16.00	15.15	15.17
2876	NASDAQ	PRGS	Tue, Oct 21, 2003	15.33	15.83	15.29	15.81
2875	NASDAQ	PRGS	Mon, Oct 20, 2003	15.50	15.63	15.32	15.34
2874	NASDAQ	PRGS	Fri, Oct 17, 2003	15.71	15.74	15.32	15.37
2873	NASDAQ	PRGS	Thu, Oct 16, 2003	15.41	15.75	15.37	15.70
2872	NASDAQ	PRGS	Wed, Oct 15, 2003	15.68	15.83	15.42	15.51
2871	NASDAQ	PRGS	Tue, Oct 14, 2003	15.79	15.81	15.51	15.79
2870	NASDAQ	PRGS	Mon, Oct 13, 2003	15.41	15.79	15.40	15.55
2869	NASDAQ	PRGS	Fri, Oct 10, 2003	15.59	15.67	15.35	15.46
2868	NASDAQ	PRGS	Thu, Oct 9, 2003	15.57	15.89	15.24	15.57
2867	NASDAQ	PRGS	Wed, Oct 8, 2003	15.60	15.73	15.23	15.57
2866	NASDAQ	PRGS	Tue, Oct 7, 2003	15.43	15.67	15.13	15.67
2865	NASDAQ	PRGS	Mon, Oct 6, 2003	15.35	15.55	15.19	15.51
2864	NASDAQ	PRGS	Fri, Oct 3, 2003	14.47	15.33	14.47	15.30
2863	NASDAQ	PRGS	Thu, Oct 2, 2003	14.59	14.67	14.33	14.55
2862	NASDAQ	PRGS	Wed, Oct 1, 2003	14.38	14.83	14.33	14.67
2861	NASDAQ	PRGS	Tue, Sep 30, 2003	14.31	14.45	14.01	14.42
2860	NASDAQ	PRGS	Mon, Sep 29, 2003	14.44	14.83	14.25	14.35
2859	NASDAQ	PRGS	Fri, Sep 26, 2003	14.65	14.71	14.30	14.33
2858	NASDAQ	PRGS	Thu, Sep 25, 2003	14.67	14.95	14.60	14.63
2857	NASDAQ	PRGS	Wed, Sep 24, 2003	14.81	14.93	14.63	14.69
2856	NASDAQ	PRGS	Tue, Sep 23, 2003	14.17	14.83	13.68	14.83
2855	NASDAQ	PRGS	Mon, Sep 22, 2003	13.97	14.20	13.56	14.15
2854	NASDAQ	PRGS	Fri, Sep 19, 2003	14.38	14.53	14.08	14.20
2853	NASDAQ	PRGS	Thu, Sep 18, 2003	14.49	14.56	14.39	14.47
2852	NASDAQ	PRGS	Wed, Sep 17, 2003	14.68	14.79	14.25	14.55
2851	NASDAQ	PRGS	Tue, Sep 16, 2003	15.10	15.42	13.55	14.83
2850	NASDAQ	PRGS	Mon, Sep 15, 2003	14.55	15.34	14.52	14.78
2849	NASDAQ	PRGS	Fri, Sep 12, 2003	14.67	14.67	14.28	14.47
2848	NASDAQ	PRGS	Thu, Sep 11, 2003	14.16	14.87	14.16	14.69
2847	NASDAQ	PRGS	Wed, Sep 10, 2003	14.95	15.00	14.21	14.21
2846	NASDAQ	PRGS	Tue, Sep 9, 2003	14.68	14.99	14.68	14.85
2845	NASDAQ	PRGS	Mon, Sep 8, 2003	14.33	14.87	14.27	14.77
2844	NASDAQ	PRGS	Fri, Sep 5, 2003	14.60	14.60	14.19	14.27
2843	NASDAQ	PRGS	Thu, Sep 4, 2003	14.15	14.56	14.15	14.50
2842	NASDAQ	PRGS	Wed, Sep 3, 2003	14.23	14.57	14.23	14.27
2841	NASDAQ	PRGS	Tue, Sep 2, 2003	13.86	14.40	13.61	14.27
2840	NASDAQ	PRGS	Fri, Aug 29, 2003	13.84	14.09	13.69	13.70
2839	NASDAQ	PRGS	Thu, Aug 28, 2003	13.36	14.18	13.27	13.87
2838	NASDAQ	PRGS	Wed, Aug 27, 2003	13.40	13.47	13.23	13.33
2837	NASDAQ	PRGS	Tue, Aug 26, 2003	13.33	13.40	13.20	13.40
2836	NASDAQ	PRGS	Mon, Aug 25, 2003	13.30	13.41	13.07	13.31
2835	NASDAQ	PRGS	Fri, Aug 22, 2003	13.47	13.53	13.17	13.35
2834	NASDAQ	PRGS	Thu, Aug 21, 2003	13.37	13.47	13.34	13.47
2833	NASDAQ	PRGS	Wed, Aug 20, 2003	13.30	13.34	13.21	13.30
2832	NASDAQ	PRGS	Tue, Aug 19, 2003	13.39	13.42	13.17	13.27
2831	NASDAQ	PRGS	Mon, Aug 18, 2003	13.15	13.37	13.13	13.37
2830	NASDAQ	PRGS	Fri, Aug 15, 2003	13.20	13.38	13.17	13.28
2829	NASDAQ	PRGS	Thu, Aug 14, 2003	13.07	13.28	13.07	13.23
2828	NASDAQ	PRGS	Wed, Aug 13, 2003	13.49	13.55	13.09	13.11
2827	NASDAQ	PRGS	Tue, Aug 12, 2003	13.06	13.49	13.06	13.49
2826	NASDAQ	PRGS	Mon, Aug 11, 2003	12.63	13.18	12.63	13.07
2825	NASDAQ	PRGS	Fri, Aug 8, 2003	12.67	12.75	12.60	12.62
2824	NASDAQ	PRGS	Thu, Aug 7, 2003	12.81	12.87	12.64	12.69
2823	NASDAQ	PRGS	Wed, Aug 6, 2003	12.93	13.07	12.73	12.83
2822	NASDAQ	PRGS	Tue, Aug 5, 2003	12.98	13.20	12.91	12.93
2821	NASDAQ	PRGS	Mon, Aug 4, 2003	13.17	13.29	12.99	13.00
2820	NASDAQ	PRGS	Fri, Aug 1, 2003	13.23	13.37	13.15	13.19
2819	NASDAQ	PRGS	Thu, Jul 31, 2003	13.31	13.39	13.22	13.27
2818	NASDAQ	PRGS	Wed, Jul 30, 2003	13.38	13.45	13.17	13.31
2817	NASDAQ	PRGS	Tue, Jul 29, 2003	13.33	13.56	13.33	13.40
2816	NASDAQ	PRGS	Mon, Jul 28, 2003	13.33	13.53	13.17	13.37
2815	NASDAQ	PRGS	Fri, Jul 25, 2003	13.27	13.55	13.19	13.41
2814	NASDAQ	PRGS	Thu, Jul 24, 2003	13.67	13.88	13.23	13.23
2813	NASDAQ	PRGS	Wed, Jul 23, 2003	13.47	13.75	13.33	13.69
2812	NASDAQ	PRGS	Tue, Jul 22, 2003	13.51	13.71	13.31	13.41
2811	NASDAQ	PRGS	Mon, Jul 21, 2003	13.81	13.84	13.41	13.44
2810	NASDAQ	PRGS	Fri, Jul 18, 2003	13.37	13.83	13.33	13.72
2809	NASDAQ	PRGS	Thu, Jul 17, 2003	14.31	14.55	13.08	13.38
2808	NASDAQ	PRGS	Wed, Jul 16, 2003	14.80	14.83	14.46	14.59
2807	NASDAQ	PRGS	Tue, Jul 15, 2003	14.33	14.73	14.32	14.69
2806	NASDAQ	PRGS	Mon, Jul 14, 2003	13.61	14.24	13.50	14.17
2805	NASDAQ	PRGS	Fri, Jul 11, 2003	13.47	13.60	13.41	13.52
2804	NASDAQ	PRGS	Thu, Jul 10, 2003	13.60	13.60	13.33	13.43
2803	NASDAQ	PRGS	Wed, Jul 9, 2003	13.44	13.65	13.33	13.53
2802	NASDAQ	PRGS	Tue, Jul 8, 2003	13.47	13.59	13.28	13.56
2801	NASDAQ	PRGS	Mon, Jul 7, 2003	13.57	13.81	13.54	13.72
2800	NASDAQ	PRGS	Thu, Jul 3, 2003	13.79	13.79	13.54	13.63
2799	NASDAQ	PRGS	Wed, Jul 2, 2003	13.57	13.99	13.49	13.79
2798	NASDAQ	PRGS	Tue, Jul 1, 2003	13.65	13.84	13.43	13.83
2797	NASDAQ	PRGS	Mon, Jun 30, 2003	13.64	13.99	13.64	13.83
2796	NASDAQ	PRGS	Fri, Jun 27, 2003	13.54	14.00	13.54	13.83
2795	NASDAQ	PRGS	Thu, Jun 26, 2003	13.84	13.93	13.53	13.59
2794	NASDAQ	PRGS	Wed, Jun 25, 2003	13.77	13.83	13.61	13.66
2793	NASDAQ	PRGS	Tue, Jun 24, 2003	13.63	13.92	13.63	13.77
2792	NASDAQ	PRGS	Mon, Jun 23, 2003	14.00	14.00	13.43	13.67
2791	NASDAQ	PRGS	Fri, Jun 20, 2003	13.81	14.26	13.69	14.05
2790	NASDAQ	PRGS	Thu, Jun 19, 2003	14.09	14.17	13.71	13.87
2789	NASDAQ	PRGS	Wed, Jun 18, 2003	14.53	14.60	14.00	14.09
2788	NASDAQ	PRGS	Tue, Jun 17, 2003	15.00	15.19	14.57	14.75
2787	NASDAQ	PRGS	Mon, Jun 16, 2003	15.17	15.21	14.49	14.95
2786	NASDAQ	PRGS	Fri, Jun 13, 2003	15.65	15.75	15.25	15.37
2785	NASDAQ	PRGS	Thu, Jun 12, 2003	15.11	16.04	15.04	15.65
2784	NASDAQ	PRGS	Wed, Jun 11, 2003	15.09	15.19	14.77	15.13
2783	NASDAQ	PRGS	Tue, Jun 10, 2003	15.13	15.33	14.89	15.08
2782	NASDAQ	PRGS	Mon, Jun 9, 2003	15.29	15.33	14.98	15.33
2781	NASDAQ	PRGS	Fri, Jun 6, 2003	15.06	15.81	15.06	15.29
2780	NASDAQ	PRGS	Thu, Jun 5, 2003	14.63	15.05	14.37	15.03
2779	NASDAQ	PRGS	Wed, Jun 4, 2003	14.53	14.85	14.40	14.67
2778	NASDAQ	PRGS	Tue, Jun 3, 2003	14.23	14.96	14.20	14.59
2777	NASDAQ	PRGS	Mon, Jun 2, 2003	13.68	14.46	13.55	14.22
2776	NASDAQ	PRGS	Fri, May 30, 2003	13.00	13.62	13.00	13.59
2775	NASDAQ	PRGS	Thu, May 29, 2003	13.13	13.27	12.77	13.09
2774	NASDAQ	PRGS	Wed, May 28, 2003	13.13	13.29	13.09	13.21
2773	NASDAQ	PRGS	Tue, May 27, 2003	12.85	13.33	12.73	13.11
2772	NASDAQ	PRGS	Fri, May 23, 2003	12.70	12.89	12.55	12.85
2771	NASDAQ	PRGS	Thu, May 22, 2003	12.57	12.77	12.51	12.71
2770	NASDAQ	PRGS	Wed, May 21, 2003	12.80	12.89	12.51	12.53
2769	NASDAQ	PRGS	Tue, May 20, 2003	12.67	13.00	12.60	12.87
2768	NASDAQ	PRGS	Mon, May 19, 2003	12.59	12.92	12.59	12.64
2767	NASDAQ	PRGS	Fri, May 16, 2003	13.30	13.30	13.01	13.05
2766	NASDAQ	PRGS	Thu, May 15, 2003	12.63	13.32	12.63	13.30
2765	NASDAQ	PRGS	Wed, May 14, 2003	12.71	12.97	12.71	12.93
2764	NASDAQ	PRGS	Tue, May 13, 2003	12.53	12.73	12.53	12.72
2763	NASDAQ	PRGS	Mon, May 12, 2003	12.79	12.86	12.62	12.67
2762	NASDAQ	PRGS	Fri, May 9, 2003	12.67	12.95	12.67	12.81
2761	NASDAQ	PRGS	Thu, May 8, 2003	12.84	12.95	12.73	12.89
2760	NASDAQ	PRGS	Wed, May 7, 2003	12.72	13.15	12.61	13.09
2759	NASDAQ	PRGS	Tue, May 6, 2003	12.66	12.86	12.64	12.81
2758	NASDAQ	PRGS	Mon, May 5, 2003	12.67	12.83	12.54	12.77
2757	NASDAQ	PRGS	Fri, May 2, 2003	12.71	12.83	12.59	12.61
2756	NASDAQ	PRGS	Thu, May 1, 2003	12.90	12.97	12.74	12.81
2755	NASDAQ	PRGS	Wed, Apr 30, 2003	12.75	13.00	12.55	12.99
2754	NASDAQ	PRGS	Tue, Apr 29, 2003	12.76	12.83	12.59	12.70
2753	NASDAQ	PRGS	Mon, Apr 28, 2003	12.26	12.73	12.25	12.70
2752	NASDAQ	PRGS	Fri, Apr 25, 2003	12.45	12.48	12.07	12.44
2751	NASDAQ	PRGS	Thu, Apr 24, 2003	12.56	12.60	12.29	12.46
2750	NASDAQ	PRGS	Wed, Apr 23, 2003	12.31	12.63	12.13	12.62
2749	NASDAQ	PRGS	Tue, Apr 22, 2003	12.40	12.50	12.29	12.30
2748	NASDAQ	PRGS	Mon, Apr 21, 2003	12.51	12.63	12.21	12.49
2747	NASDAQ	PRGS	Thu, Apr 17, 2003	12.13	12.66	12.02	12.63
2746	NASDAQ	PRGS	Wed, Apr 16, 2003	12.00	12.32	11.90	12.01
2745	NASDAQ	PRGS	Tue, Apr 15, 2003	11.77	12.00	11.77	12.00
2744	NASDAQ	PRGS	Mon, Apr 14, 2003	11.44	11.99	11.44	11.89
2743	NASDAQ	PRGS	Fri, Apr 11, 2003	11.31	11.50	11.29	11.50
2742	NASDAQ	PRGS	Thu, Apr 10, 2003	11.30	11.49	11.13	11.28
2741	NASDAQ	PRGS	Wed, Apr 9, 2003	12.00	12.00	11.21	11.25
2740	NASDAQ	PRGS	Tue, Apr 8, 2003	11.70	11.73	11.44	11.48
2739	NASDAQ	PRGS	Mon, Apr 7, 2003	11.77	11.95	11.59	11.76
2738	NASDAQ	PRGS	Fri, Apr 4, 2003	11.73	11.87	11.61	11.74
2737	NASDAQ	PRGS	Thu, Apr 3, 2003	11.67	11.91	11.63	11.73
2736	NASDAQ	PRGS	Wed, Apr 2, 2003	11.75	11.83	11.53	11.69
2735	NASDAQ	PRGS	Tue, Apr 1, 2003	11.87	11.95	11.69	11.76
2734	NASDAQ	PRGS	Mon, Mar 31, 2003	11.70	11.99	11.15	11.97
2733	NASDAQ	PRGS	Fri, Mar 28, 2003	11.36	11.85	11.31	11.69
2732	NASDAQ	PRGS	Thu, Mar 27, 2003	11.23	11.53	11.03	11.45
2731	NASDAQ	PRGS	Wed, Mar 26, 2003	11.29	11.53	11.19	11.23
2730	NASDAQ	PRGS	Tue, Mar 25, 2003	11.33	11.50	11.15	11.35
2729	NASDAQ	PRGS	Mon, Mar 24, 2003	11.27	11.40	11.19	11.39
2728	NASDAQ	PRGS	Fri, Mar 21, 2003	11.27	11.67	11.07	11.33
2727	NASDAQ	PRGS	Thu, Mar 20, 2003	10.87	11.36	10.87	11.33
2726	NASDAQ	PRGS	Wed, Mar 19, 2003	10.87	11.13	10.67	11.02
2725	NASDAQ	PRGS	Tue, Mar 18, 2003	11.63	11.84	10.67	11.09
2724	NASDAQ	PRGS	Mon, Mar 17, 2003	10.08	10.67	10.03	10.63
2723	NASDAQ	PRGS	Fri, Mar 14, 2003	10.49	10.49	10.07	10.09
2722	NASDAQ	PRGS	Thu, Mar 13, 2003	9.97	10.50	9.87	10.50
2721	NASDAQ	PRGS	Wed, Mar 12, 2003	9.50	9.98	9.17	9.96
2720	NASDAQ	PRGS	Tue, Mar 11, 2003	10.07	10.31	9.35	9.50
2719	NASDAQ	PRGS	Mon, Mar 10, 2003	10.21	10.56	10.13	10.15
2718	NASDAQ	PRGS	Fri, Mar 7, 2003	10.50	10.63	10.30	10.53
2717	NASDAQ	PRGS	Thu, Mar 6, 2003	10.18	10.63	10.18	10.56
2716	NASDAQ	PRGS	Wed, Mar 5, 2003	10.41	10.53	10.19	10.41
2715	NASDAQ	PRGS	Tue, Mar 4, 2003	10.15	10.47	10.15	10.47
2714	NASDAQ	PRGS	Mon, Mar 3, 2003	10.38	10.59	10.12	10.16
2713	NASDAQ	PRGS	Fri, Feb 28, 2003	10.17	10.63	10.17	10.43
2712	NASDAQ	PRGS	Thu, Feb 27, 2003	10.24	10.43	10.15	10.27
2711	NASDAQ	PRGS	Wed, Feb 26, 2003	10.40	10.55	10.17	10.29
2710	NASDAQ	PRGS	Tue, Feb 25, 2003	9.97	10.36	9.97	10.36
2709	NASDAQ	PRGS	Mon, Feb 24, 2003	10.19	10.29	9.83	10.05
2708	NASDAQ	PRGS	Fri, Feb 21, 2003	10.39	10.47	10.17	10.29
2707	NASDAQ	PRGS	Thu, Feb 20, 2003	10.32	10.40	10.31	10.40
2706	NASDAQ	PRGS	Wed, Feb 19, 2003	10.33	10.43	10.30	10.38
2705	NASDAQ	PRGS	Tue, Feb 18, 2003	10.27	10.55	10.17	10.47
2704	NASDAQ	PRGS	Fri, Feb 14, 2003	9.63	10.23	9.60	10.23
2703	NASDAQ	PRGS	Thu, Feb 13, 2003	9.67	9.71	9.55	9.63
2702	NASDAQ	PRGS	Wed, Feb 12, 2003	9.63	9.77	9.62	9.63
2701	NASDAQ	PRGS	Tue, Feb 11, 2003	9.49	9.69	9.37	9.67
2700	NASDAQ	PRGS	Mon, Feb 10, 2003	9.42	9.65	9.30	9.52
2699	NASDAQ	PRGS	Fri, Feb 7, 2003	9.37	9.48	9.30	9.37
2698	NASDAQ	PRGS	Thu, Feb 6, 2003	9.34	9.44	9.23	9.44
2697	NASDAQ	PRGS	Wed, Feb 5, 2003	9.35	9.42	9.20	9.33
2696	NASDAQ	PRGS	Tue, Feb 4, 2003	9.37	9.73	9.33	9.45
2695	NASDAQ	PRGS	Mon, Feb 3, 2003	9.64	9.86	9.26	9.37
2694	NASDAQ	PRGS	Fri, Jan 31, 2003	9.31	9.67	9.21	9.57
2693	NASDAQ	PRGS	Thu, Jan 30, 2003	9.33	9.55	9.25	9.34
2692	NASDAQ	PRGS	Wed, Jan 29, 2003	9.20	9.50	9.20	9.34
2691	NASDAQ	PRGS	Tue, Jan 28, 2003	9.23	9.33	9.15	9.27
2690	NASDAQ	PRGS	Mon, Jan 27, 2003	9.19	9.41	9.10	9.29
2689	NASDAQ	PRGS	Fri, Jan 24, 2003	8.43	9.49	8.40	9.24
2688	NASDAQ	PRGS	Thu, Jan 23, 2003	9.11	9.51	9.10	9.42
2687	NASDAQ	PRGS	Wed, Jan 22, 2003	9.18	9.18	8.88	9.01
2686	NASDAQ	PRGS	Tue, Jan 21, 2003	9.13	9.19	8.94	9.01
2685	NASDAQ	PRGS	Fri, Jan 17, 2003	9.24	9.27	9.07	9.27
2684	NASDAQ	PRGS	Thu, Jan 16, 2003	9.43	9.43	9.19	9.28
2683	NASDAQ	PRGS	Wed, Jan 15, 2003	9.36	9.45	9.27	9.41
2682	NASDAQ	PRGS	Tue, Jan 14, 2003	9.27	9.47	9.27	9.43
2681	NASDAQ	PRGS	Mon, Jan 13, 2003	9.23	9.39	9.14	9.27
2680	NASDAQ	PRGS	Fri, Jan 10, 2003	9.10	9.40	9.01	9.22
2679	NASDAQ	PRGS	Thu, Jan 9, 2003	9.00	9.33	8.93	9.17
2678	NASDAQ	PRGS	Wed, Jan 8, 2003	9.05	9.09	8.80	8.93
2677	NASDAQ	PRGS	Tue, Jan 7, 2003	9.15	9.29	8.83	9.08
2676	NASDAQ	PRGS	Mon, Jan 6, 2003	8.63	9.31	8.63	9.23
2675	NASDAQ	PRGS	Fri, Jan 3, 2003	8.53	8.81	8.50	8.71
2674	NASDAQ	PRGS	Thu, Jan 2, 2003	8.68	8.87	8.63	8.77
2673	NASDAQ	PRGS	Tue, Dec 31, 2002	8.68	9.17	8.61	8.63
2672	NASDAQ	PRGS	Mon, Dec 30, 2002	8.83	8.93	8.68	8.74
2671	NASDAQ	PRGS	Fri, Dec 27, 2002	9.13	9.18	8.72	8.90
2670	NASDAQ	PRGS	Thu, Dec 26, 2002	9.31	9.63	9.02	9.07
2669	NASDAQ	PRGS	Tue, Dec 24, 2002	9.24	9.33	9.23	9.30
2668	NASDAQ	PRGS	Mon, Dec 23, 2002	9.37	9.37	8.73	9.36
2667	NASDAQ	PRGS	Fri, Dec 20, 2002	9.33	9.39	9.04	9.32
2666	NASDAQ	PRGS	Thu, Dec 19, 2002	8.77	9.36	8.77	9.19
2665	NASDAQ	PRGS	Wed, Dec 18, 2002	9.23	9.36	8.81	8.84
2664	NASDAQ	PRGS	Tue, Dec 17, 2002	9.15	10.65	9.15	9.43
2663	NASDAQ	PRGS	Mon, Dec 16, 2002	8.72	9.07	8.66	9.05
2662	NASDAQ	PRGS	Fri, Dec 13, 2002	8.96	8.96	8.60	8.66
2661	NASDAQ	PRGS	Thu, Dec 12, 2002	8.81	9.13	8.78	8.81
2660	NASDAQ	PRGS	Wed, Dec 11, 2002	8.86	9.10	8.76	8.99
2659	NASDAQ	PRGS	Tue, Dec 10, 2002	8.73	9.06	8.61	9.01
2658	NASDAQ	PRGS	Mon, Dec 9, 2002	8.70	8.87	8.67	8.73
2657	NASDAQ	PRGS	Fri, Dec 6, 2002	8.85	9.00	8.71	8.87
2656	NASDAQ	PRGS	Thu, Dec 5, 2002	8.99	8.99	8.73	8.88
2655	NASDAQ	PRGS	Wed, Dec 4, 2002	8.97	9.15	8.73	8.97
2654	NASDAQ	PRGS	Tue, Dec 3, 2002	9.33	9.33	8.83	9.13
2653	NASDAQ	PRGS	Mon, Dec 2, 2002	9.05	9.37	9.05	9.25
2652	NASDAQ	PRGS	Fri, Nov 29, 2002	9.00	9.21	9.00	9.05
2651	NASDAQ	PRGS	Wed, Nov 27, 2002	8.71	9.03	8.71	9.00
2650	NASDAQ	PRGS	Tue, Nov 26, 2002	9.16	9.32	8.71	8.72
2649	NASDAQ	PRGS	Mon, Nov 25, 2002	9.00	9.43	8.93	9.17
2648	NASDAQ	PRGS	Fri, Nov 22, 2002	9.00	9.23	8.90	9.05
2647	NASDAQ	PRGS	Thu, Nov 21, 2002	8.60	9.04	8.50	9.04
2646	NASDAQ	PRGS	Wed, Nov 20, 2002	8.12	8.57	8.12	8.56
2645	NASDAQ	PRGS	Tue, Nov 19, 2002	8.14	8.32	8.11	8.11
2644	NASDAQ	PRGS	Mon, Nov 18, 2002	8.10	8.29	8.09	8.11
2643	NASDAQ	PRGS	Fri, Nov 15, 2002	8.33	8.37	8.17	8.19
2642	NASDAQ	PRGS	Thu, Nov 14, 2002	8.17	8.33	8.16	8.20
2641	NASDAQ	PRGS	Wed, Nov 13, 2002	8.17	8.27	8.11	8.16
2640	NASDAQ	PRGS	Tue, Nov 12, 2002	8.10	8.30	8.09	8.18
2639	NASDAQ	PRGS	Mon, Nov 11, 2002	8.33	8.33	8.03	8.03
2638	NASDAQ	PRGS	Fri, Nov 8, 2002	8.35	8.49	8.24	8.30
2637	NASDAQ	PRGS	Thu, Nov 7, 2002	8.37	8.40	8.25	8.33
2636	NASDAQ	PRGS	Wed, Nov 6, 2002	8.30	8.42	8.23	8.33
2635	NASDAQ	PRGS	Tue, Nov 5, 2002	8.37	8.43	8.16	8.26
2634	NASDAQ	PRGS	Mon, Nov 4, 2002	8.17	8.54	8.17	8.43
2633	NASDAQ	PRGS	Fri, Nov 1, 2002	8.33	8.38	8.13	8.17
2632	NASDAQ	PRGS	Thu, Oct 31, 2002	8.41	8.53	8.31	8.32
2631	NASDAQ	PRGS	Wed, Oct 30, 2002	8.34	8.43	8.30	8.33
2630	NASDAQ	PRGS	Tue, Oct 29, 2002	8.33	8.36	8.17	8.34
2629	NASDAQ	PRGS	Mon, Oct 28, 2002	8.40	8.45	8.31	8.33
2628	NASDAQ	PRGS	Fri, Oct 25, 2002	8.19	8.39	8.17	8.36
2627	NASDAQ	PRGS	Thu, Oct 24, 2002	8.01	8.43	7.99	8.18
2626	NASDAQ	PRGS	Wed, Oct 23, 2002	7.96	8.05	7.87	8.02
2625	NASDAQ	PRGS	Tue, Oct 22, 2002	8.00	8.08	7.93	7.97
2624	NASDAQ	PRGS	Mon, Oct 21, 2002	8.07	8.17	7.87	8.10
2623	NASDAQ	PRGS	Fri, Oct 18, 2002	7.92	8.19	7.79	8.12
2622	NASDAQ	PRGS	Thu, Oct 17, 2002	7.94	8.13	7.67	7.81
2621	NASDAQ	PRGS	Wed, Oct 16, 2002	8.03	8.03	7.83	7.83
2620	NASDAQ	PRGS	Tue, Oct 15, 2002	7.98	8.10	7.95	7.97
2619	NASDAQ	PRGS	Mon, Oct 14, 2002	8.00	8.05	7.83	7.98
2618	NASDAQ	PRGS	Fri, Oct 11, 2002	7.94	8.07	7.83	8.05
2617	NASDAQ	PRGS	Thu, Oct 10, 2002	7.94	8.09	7.83	7.89
2616	NASDAQ	PRGS	Wed, Oct 9, 2002	7.83	8.19	7.80	7.81
2615	NASDAQ	PRGS	Tue, Oct 8, 2002	7.93	7.97	7.77	7.83
2614	NASDAQ	PRGS	Mon, Oct 7, 2002	7.80	8.13	7.80	7.90
2613	NASDAQ	PRGS	Fri, Oct 4, 2002	7.81	8.23	7.74	7.80
2612	NASDAQ	PRGS	Thu, Oct 3, 2002	8.23	8.50	7.67	7.76
2611	NASDAQ	PRGS	Wed, Oct 2, 2002	8.23	8.43	8.23	8.27
2610	NASDAQ	PRGS	Tue, Oct 1, 2002	8.33	8.51	8.13	8.31
2609	NASDAQ	PRGS	Mon, Sep 30, 2002	8.00	8.49	7.95	8.07
2608	NASDAQ	PRGS	Fri, Sep 27, 2002	8.15	8.31	8.03	8.05
2607	NASDAQ	PRGS	Thu, Sep 26, 2002	8.27	8.49	8.07	8.11
2606	NASDAQ	PRGS	Wed, Sep 25, 2002	8.07	8.23	8.00	8.21
2605	NASDAQ	PRGS	Tue, Sep 24, 2002	8.27	8.63	7.96	8.06
2604	NASDAQ	PRGS	Mon, Sep 23, 2002	8.83	8.89	8.20	8.33
2603	NASDAQ	PRGS	Fri, Sep 20, 2002	8.97	9.00	8.67	8.83
2602	NASDAQ	PRGS	Thu, Sep 19, 2002	8.97	9.10	8.83	9.01
2601	NASDAQ	PRGS	Wed, Sep 18, 2002	9.00	9.16	8.67	8.97
2600	NASDAQ	PRGS	Tue, Sep 17, 2002	9.33	9.73	8.81	9.00
2599	NASDAQ	PRGS	Mon, Sep 16, 2002	9.41	9.48	9.27	9.27
2598	NASDAQ	PRGS	Fri, Sep 13, 2002	9.43	9.50	9.33	9.43
2597	NASDAQ	PRGS	Thu, Sep 12, 2002	9.49	9.51	9.20	9.50
2596	NASDAQ	PRGS	Wed, Sep 11, 2002	9.33	9.86	9.33	9.50
2595	NASDAQ	PRGS	Tue, Sep 10, 2002	9.73	9.74	9.30	9.53
2594	NASDAQ	PRGS	Mon, Sep 9, 2002	9.27	9.70	8.87	9.69
2593	NASDAQ	PRGS	Fri, Sep 6, 2002	8.84	9.43	8.79	9.40
2592	NASDAQ	PRGS	Thu, Sep 5, 2002	8.93	8.93	8.60	8.83
2591	NASDAQ	PRGS	Wed, Sep 4, 2002	8.89	9.09	8.84	8.93
2590	NASDAQ	PRGS	Tue, Sep 3, 2002	9.13	9.20	8.80	8.82
2589	NASDAQ	PRGS	Fri, Aug 30, 2002	9.13	9.50	9.13	9.33
2588	NASDAQ	PRGS	Thu, Aug 29, 2002	9.07	9.45	8.81	9.16
2587	NASDAQ	PRGS	Wed, Aug 28, 2002	9.47	9.53	9.00	9.01
2586	NASDAQ	PRGS	Tue, Aug 27, 2002	9.45	9.79	9.29	9.48
2585	NASDAQ	PRGS	Mon, Aug 26, 2002	9.77	9.86	9.23	9.37
2584	NASDAQ	PRGS	Fri, Aug 23, 2002	9.92	9.98	9.70	9.77
2583	NASDAQ	PRGS	Thu, Aug 22, 2002	9.86	9.92	9.71	9.92
2582	NASDAQ	PRGS	Wed, Aug 21, 2002	9.73	9.87	9.53	9.87
2581	NASDAQ	PRGS	Tue, Aug 20, 2002	9.33	9.86	9.20	9.84
2580	NASDAQ	PRGS	Mon, Aug 19, 2002	9.42	9.47	9.30	9.30
2579	NASDAQ	PRGS	Fri, Aug 16, 2002	9.58	9.65	9.38	9.47
2578	NASDAQ	PRGS	Thu, Aug 15, 2002	9.52	9.67	9.33	9.61
2577	NASDAQ	PRGS	Wed, Aug 14, 2002	9.23	9.65	9.11	9.65
2576	NASDAQ	PRGS	Tue, Aug 13, 2002	9.31	9.60	9.18	9.23
2575	NASDAQ	PRGS	Mon, Aug 12, 2002	9.10	9.50	9.03	9.35
2574	NASDAQ	PRGS	Fri, Aug 9, 2002	8.83	9.27	8.83	9.10
2573	NASDAQ	PRGS	Thu, Aug 8, 2002	8.92	9.25	8.83	9.09
2572	NASDAQ	PRGS	Wed, Aug 7, 2002	9.22	9.29	8.83	9.17
2571	NASDAQ	PRGS	Tue, Aug 6, 2002	8.93	9.20	8.93	9.15
2570	NASDAQ	PRGS	Mon, Aug 5, 2002	9.03	9.27	8.83	8.83
2569	NASDAQ	PRGS	Fri, Aug 2, 2002	9.65	9.65	8.83	8.83
2568	NASDAQ	PRGS	Thu, Aug 1, 2002	9.50	9.99	9.42	9.51
2567	NASDAQ	PRGS	Wed, Jul 31, 2002	9.33	9.93	9.28	9.29
2566	NASDAQ	PRGS	Tue, Jul 30, 2002	9.80	9.91	9.10	9.28
2565	NASDAQ	PRGS	Mon, Jul 29, 2002	9.23	9.97	9.20	9.71
2564	NASDAQ	PRGS	Fri, Jul 26, 2002	9.00	9.23	8.95	9.23
2563	NASDAQ	PRGS	Thu, Jul 25, 2002	9.33	9.40	8.87	8.87
2562	NASDAQ	PRGS	Wed, Jul 24, 2002	9.00	9.47	9.00	9.47
2561	NASDAQ	PRGS	Tue, Jul 23, 2002	9.50	9.51	8.88	9.20
2560	NASDAQ	PRGS	Mon, Jul 22, 2002	9.50	9.57	9.43	9.57
2559	NASDAQ	PRGS	Fri, Jul 19, 2002	9.67	9.80	9.50	9.54
2558	NASDAQ	PRGS	Thu, Jul 18, 2002	9.79	9.90	9.67	9.68
2557	NASDAQ	PRGS	Wed, Jul 17, 2002	9.79	10.17	9.67	9.89
2556	NASDAQ	PRGS	Tue, Jul 16, 2002	9.93	10.33	9.67	9.87
2555	NASDAQ	PRGS	Mon, Jul 15, 2002	9.83	10.30	9.67	10.19
2554	NASDAQ	PRGS	Fri, Jul 12, 2002	9.95	10.17	9.67	9.83
2553	NASDAQ	PRGS	Thu, Jul 11, 2002	10.20	10.20	9.67	10.09
2552	NASDAQ	PRGS	Wed, Jul 10, 2002	10.13	10.37	9.67	10.29
2551	NASDAQ	PRGS	Tue, Jul 9, 2002	9.87	10.29	9.73	10.15
2550	NASDAQ	PRGS	Mon, Jul 8, 2002	10.60	10.63	9.84	9.89
2549	NASDAQ	PRGS	Fri, Jul 5, 2002	10.00	10.57	9.67	10.31
2548	NASDAQ	PRGS	Wed, Jul 3, 2002	9.80	10.04	9.67	9.87
2547	NASDAQ	PRGS	Tue, Jul 2, 2002	9.67	10.19	9.65	9.89
2546	NASDAQ	PRGS	Mon, Jul 1, 2002	10.08	10.47	9.66	9.87
2545	NASDAQ	PRGS	Fri, Jun 28, 2002	10.53	10.67	9.40	10.21
2544	NASDAQ	PRGS	Thu, Jun 27, 2002	10.23	10.67	9.77	10.56
2543	NASDAQ	PRGS	Wed, Jun 26, 2002	9.67	10.59	9.67	10.57
2542	NASDAQ	PRGS	Tue, Jun 25, 2002	9.67	10.20	9.67	9.83
2541	NASDAQ	PRGS	Mon, Jun 24, 2002	9.90	10.07	9.32	9.87
2540	NASDAQ	PRGS	Fri, Jun 21, 2002	10.20	10.23	9.67	9.91
2539	NASDAQ	PRGS	Thu, Jun 20, 2002	9.93	10.30	9.83	9.84
2538	NASDAQ	PRGS	Wed, Jun 19, 2002	10.00	10.51	9.93	9.93
2537	NASDAQ	PRGS	Tue, Jun 18, 2002	10.00	10.50	9.61	10.39
2536	NASDAQ	PRGS	Mon, Jun 17, 2002	9.47	10.00	9.33	10.00
2535	NASDAQ	PRGS	Fri, Jun 14, 2002	9.27	9.77	9.25	9.66
2534	NASDAQ	PRGS	Thu, Jun 13, 2002	9.40	9.61	9.33	9.33
2533	NASDAQ	PRGS	Wed, Jun 12, 2002	9.33	9.47	9.23	9.33
2532	NASDAQ	PRGS	Tue, Jun 11, 2002	9.30	9.42	9.30	9.33
2531	NASDAQ	PRGS	Mon, Jun 10, 2002	9.31	9.58	9.30	9.30
2530	NASDAQ	PRGS	Fri, Jun 7, 2002	8.87	9.38	8.80	9.17
2529	NASDAQ	PRGS	Thu, Jun 6, 2002	8.77	9.17	8.77	9.04
2528	NASDAQ	PRGS	Wed, Jun 5, 2002	8.97	9.33	8.67	9.20
2527	NASDAQ	PRGS	Tue, Jun 4, 2002	8.67	9.03	8.40	8.99
2526	NASDAQ	PRGS	Mon, Jun 3, 2002	9.33	9.33	8.40	8.67
2525	NASDAQ	PRGS	Fri, May 31, 2002	9.20	9.50	9.00	9.35
2524	NASDAQ	PRGS	Thu, May 30, 2002	9.43	9.43	8.77	9.10
2523	NASDAQ	PRGS	Wed, May 29, 2002	9.20	9.53	9.13	9.33
2522	NASDAQ	PRGS	Tue, May 28, 2002	9.33	9.43	9.07	9.35
2521	NASDAQ	PRGS	Fri, May 24, 2002	9.83	9.93	8.90	9.17
2520	NASDAQ	PRGS	Thu, May 23, 2002	9.37	9.92	9.26	9.61
2519	NASDAQ	PRGS	Wed, May 22, 2002	9.43	9.47	8.74	9.23
2518	NASDAQ	PRGS	Tue, May 21, 2002	10.30	10.30	9.42	9.43
2517	NASDAQ	PRGS	Mon, May 20, 2002	10.10	10.41	9.87	10.13
2516	NASDAQ	PRGS	Fri, May 17, 2002	10.35	10.45	10.10	10.13
2515	NASDAQ	PRGS	Thu, May 16, 2002	10.67	10.67	10.17	10.35
2514	NASDAQ	PRGS	Wed, May 15, 2002	10.45	10.65	10.33	10.65
2513	NASDAQ	PRGS	Tue, May 14, 2002	10.23	10.56	10.20	10.49
2512	NASDAQ	PRGS	Mon, May 13, 2002	10.16	10.33	10.03	10.30
2511	NASDAQ	PRGS	Fri, May 10, 2002	10.07	10.35	10.07	10.07
2510	NASDAQ	PRGS	Thu, May 9, 2002	10.77	10.80	10.07	10.07
2509	NASDAQ	PRGS	Wed, May 8, 2002	10.80	10.85	10.60	10.75
2508	NASDAQ	PRGS	Tue, May 7, 2002	10.67	11.10	10.34	10.45
2507	NASDAQ	PRGS	Mon, May 6, 2002	11.03	11.33	10.07	10.60
2506	NASDAQ	PRGS	Fri, May 3, 2002	11.11	11.20	10.80	11.20
2505	NASDAQ	PRGS	Thu, May 2, 2002	10.85	11.33	10.83	11.30
2504	NASDAQ	PRGS	Wed, May 1, 2002	11.11	11.33	10.81	10.88
2503	NASDAQ	PRGS	Tue, Apr 30, 2002	11.20	11.33	10.77	11.23
2502	NASDAQ	PRGS	Mon, Apr 29, 2002	10.67	11.20	10.67	11.16
2501	NASDAQ	PRGS	Fri, Apr 26, 2002	10.92	11.22	10.67	10.71
2500	NASDAQ	PRGS	Thu, Apr 25, 2002	11.21	11.27	10.92	10.95
2499	NASDAQ	PRGS	Wed, Apr 24, 2002	11.15	11.35	10.97	11.10
2498	NASDAQ	PRGS	Tue, Apr 23, 2002	10.80	11.17	10.67	11.15
2497	NASDAQ	PRGS	Mon, Apr 22, 2002	11.33	11.33	10.80	10.97
2496	NASDAQ	PRGS	Fri, Apr 19, 2002	10.95	11.50	10.95	11.20
2495	NASDAQ	PRGS	Thu, Apr 18, 2002	11.26	11.33	10.67	11.03
2494	NASDAQ	PRGS	Wed, Apr 17, 2002	11.43	11.57	11.20	11.29
2493	NASDAQ	PRGS	Tue, Apr 16, 2002	11.63	11.77	11.17	11.43
2492	NASDAQ	PRGS	Mon, Apr 15, 2002	10.99	11.62	10.90	11.59
2491	NASDAQ	PRGS	Fri, Apr 12, 2002	10.83	11.07	10.73	11.07
2490	NASDAQ	PRGS	Thu, Apr 11, 2002	11.29	11.33	10.64	10.64
2489	NASDAQ	PRGS	Wed, Apr 10, 2002	11.20	11.35	11.00	11.29
2488	NASDAQ	PRGS	Tue, Apr 9, 2002	11.21	11.44	10.90	11.19
2487	NASDAQ	PRGS	Mon, Apr 8, 2002	11.20	11.39	11.17	11.33
2486	NASDAQ	PRGS	Fri, Apr 5, 2002	11.33	11.39	11.07	11.33
2485	NASDAQ	PRGS	Thu, Apr 4, 2002	11.17	11.33	11.17	11.27
2484	NASDAQ	PRGS	Wed, Apr 3, 2002	11.57	11.83	11.17	11.25
2483	NASDAQ	PRGS	Tue, Apr 2, 2002	11.87	11.93	11.37	11.45
2482	NASDAQ	PRGS	Mon, Apr 1, 2002	12.17	12.17	11.67	11.87
2481	NASDAQ	PRGS	Thu, Mar 28, 2002	11.87	12.29	11.71	12.09
2480	NASDAQ	PRGS	Wed, Mar 27, 2002	11.73	12.00	11.73	12.00
2479	NASDAQ	PRGS	Tue, Mar 26, 2002	11.60	11.97	11.60	11.97
2478	NASDAQ	PRGS	Mon, Mar 25, 2002	11.87	12.00	11.61	11.65
2477	NASDAQ	PRGS	Fri, Mar 22, 2002	11.83	12.08	11.79	11.94
2476	NASDAQ	PRGS	Thu, Mar 21, 2002	11.52	11.97	11.47	11.83
2475	NASDAQ	PRGS	Wed, Mar 20, 2002	11.93	11.93	11.31	11.50
2474	NASDAQ	PRGS	Tue, Mar 19, 2002	11.73	12.00	11.59	12.00
2473	NASDAQ	PRGS	Mon, Mar 18, 2002	11.85	12.20	11.10	11.60
2472	NASDAQ	PRGS	Fri, Mar 15, 2002	11.63	11.97	11.63	11.85
2471	NASDAQ	PRGS	Thu, Mar 14, 2002	11.90	12.00	11.60	11.92
2470	NASDAQ	PRGS	Wed, Mar 13, 2002	12.00	12.08	11.90	11.95
2469	NASDAQ	PRGS	Tue, Mar 12, 2002	11.97	12.13	11.87	11.98
2468	NASDAQ	PRGS	Mon, Mar 11, 2002	12.17	12.30	12.07	12.14
2467	NASDAQ	PRGS	Fri, Mar 8, 2002	12.03	12.27	11.83	12.13
2466	NASDAQ	PRGS	Thu, Mar 7, 2002	11.73	12.23	11.73	11.93
2465	NASDAQ	PRGS	Wed, Mar 6, 2002	11.83	12.03	11.65	11.86
2464	NASDAQ	PRGS	Tue, Mar 5, 2002	12.01	12.10	11.77	11.77
2463	NASDAQ	PRGS	Mon, Mar 4, 2002	11.33	12.24	11.33	12.00
2462	NASDAQ	PRGS	Fri, Mar 1, 2002	11.20	11.51	10.88	11.38
2461	NASDAQ	PRGS	Thu, Feb 28, 2002	10.74	11.33	10.67	11.23
2460	NASDAQ	PRGS	Wed, Feb 27, 2002	10.66	10.97	10.53	10.97
2459	NASDAQ	PRGS	Tue, Feb 26, 2002	10.58	10.80	10.42	10.67
2458	NASDAQ	PRGS	Mon, Feb 25, 2002	10.77	10.90	10.43	10.60
2457	NASDAQ	PRGS	Fri, Feb 22, 2002	10.97	11.11	10.39	10.79
2456	NASDAQ	PRGS	Thu, Feb 21, 2002	10.92	11.13	10.92	10.97
2455	NASDAQ	PRGS	Wed, Feb 20, 2002	10.57	11.10	10.57	11.10
2454	NASDAQ	PRGS	Tue, Feb 19, 2002	10.61	10.65	10.37	10.60
2453	NASDAQ	PRGS	Fri, Feb 15, 2002	10.59	10.65	10.33	10.63
2452	NASDAQ	PRGS	Thu, Feb 14, 2002	10.37	10.57	10.30	10.57
2451	NASDAQ	PRGS	Wed, Feb 13, 2002	10.40	10.47	10.22	10.40
2450	NASDAQ	PRGS	Tue, Feb 12, 2002	10.17	10.33	10.17	10.33
2449	NASDAQ	PRGS	Mon, Feb 11, 2002	10.65	10.66	10.16	10.16
2448	NASDAQ	PRGS	Fri, Feb 8, 2002	10.17	10.61	10.17	10.40
2447	NASDAQ	PRGS	Thu, Feb 7, 2002	10.33	10.45	10.03	10.16
2446	NASDAQ	PRGS	Wed, Feb 6, 2002	10.60	10.67	10.19	10.27
2445	NASDAQ	PRGS	Tue, Feb 5, 2002	10.31	10.61	9.83	10.45
2444	NASDAQ	PRGS	Mon, Feb 4, 2002	11.10	11.28	10.50	10.50
2443	NASDAQ	PRGS	Fri, Feb 1, 2002	11.00	11.37	10.87	11.17
2442	NASDAQ	PRGS	Thu, Jan 31, 2002	11.15	11.40	10.85	11.37
2441	NASDAQ	PRGS	Wed, Jan 30, 2002	11.53	11.65	10.84	11.04
2440	NASDAQ	PRGS	Tue, Jan 29, 2002	11.33	11.70	11.04	11.50
2439	NASDAQ	PRGS	Mon, Jan 28, 2002	11.43	11.77	11.28	11.33
2438	NASDAQ	PRGS	Fri, Jan 25, 2002	11.54	11.73	11.47	11.50
2437	NASDAQ	PRGS	Thu, Jan 24, 2002	11.40	11.87	11.37	11.73
2436	NASDAQ	PRGS	Wed, Jan 23, 2002	11.33	11.57	11.33	11.41
2435	NASDAQ	PRGS	Tue, Jan 22, 2002	11.86	11.87	11.33	11.33
2434	NASDAQ	PRGS	Fri, Jan 18, 2002	11.50	12.17	11.31	11.32
2433	NASDAQ	PRGS	Thu, Jan 17, 2002	11.61	11.99	11.40	11.75
2432	NASDAQ	PRGS	Wed, Jan 16, 2002	11.93	12.04	11.07	11.29
2431	NASDAQ	PRGS	Tue, Jan 15, 2002	12.11	12.11	11.61	12.03
2430	NASDAQ	PRGS	Mon, Jan 14, 2002	11.99	12.07	11.67	11.76
2429	NASDAQ	PRGS	Fri, Jan 11, 2002	12.37	12.94	11.64	11.64
2428	NASDAQ	PRGS	Thu, Jan 10, 2002	12.87	12.87	12.21	12.32
2427	NASDAQ	PRGS	Wed, Jan 9, 2002	12.27	13.17	12.09	12.80
2426	NASDAQ	PRGS	Tue, Jan 8, 2002	11.88	12.27	11.53	12.23
2425	NASDAQ	PRGS	Mon, Jan 7, 2002	12.22	12.33	11.34	11.35
2424	NASDAQ	PRGS	Fri, Jan 4, 2002	12.17	12.53	12.11	12.28
2423	NASDAQ	PRGS	Thu, Jan 3, 2002	12.00	12.33	11.79	11.91
2422	NASDAQ	PRGS	Wed, Jan 2, 2002	11.55	12.17	11.50	12.13
2421	NASDAQ	PRGS	Mon, Dec 31, 2001	11.70	12.07	11.51	11.52
2420	NASDAQ	PRGS	Fri, Dec 28, 2001	12.00	12.07	11.57	11.86
2419	NASDAQ	PRGS	Thu, Dec 27, 2001	11.90	12.00	11.77	11.97
2418	NASDAQ	PRGS	Wed, Dec 26, 2001	11.83	12.17	11.47	11.70
2417	NASDAQ	PRGS	Mon, Dec 24, 2001	11.77	12.17	11.67	11.70
2416	NASDAQ	PRGS	Fri, Dec 21, 2001	11.31	11.87	11.13	11.77
2415	NASDAQ	PRGS	Thu, Dec 20, 2001	11.80	11.91	11.14	11.16
2414	NASDAQ	PRGS	Wed, Dec 19, 2001	12.18	12.37	11.87	11.87
2413	NASDAQ	PRGS	Tue, Dec 18, 2001	11.37	12.57	11.37	12.57
2412	NASDAQ	PRGS	Mon, Dec 17, 2001	12.00	12.60	11.88	12.50
2411	NASDAQ	PRGS	Fri, Dec 14, 2001	11.99	12.00	11.77	11.97
2410	NASDAQ	PRGS	Thu, Dec 13, 2001	11.89	12.15	11.67	11.75
2409	NASDAQ	PRGS	Wed, Dec 12, 2001	12.01	12.03	11.75	11.95
2408	NASDAQ	PRGS	Tue, Dec 11, 2001	12.05	12.09	11.82	12.00
2407	NASDAQ	PRGS	Mon, Dec 10, 2001	12.09	12.47	11.97	12.09
2406	NASDAQ	PRGS	Fri, Dec 7, 2001	12.79	12.80	12.06	12.34
2405	NASDAQ	PRGS	Thu, Dec 6, 2001	12.11	12.79	12.11	12.35
2404	NASDAQ	PRGS	Wed, Dec 5, 2001	11.33	12.23	11.33	12.17
2403	NASDAQ	PRGS	Tue, Dec 4, 2001	11.19	11.61	11.19	11.61
2402	NASDAQ	PRGS	Mon, Dec 3, 2001	11.19	11.43	11.17	11.34
2401	NASDAQ	PRGS	Fri, Nov 30, 2001	11.51	11.61	11.17	11.40
2400	NASDAQ	PRGS	Thu, Nov 29, 2001	10.94	11.67	10.93	11.57
2399	NASDAQ	PRGS	Wed, Nov 28, 2001	10.92	11.37	10.92	11.01
2398	NASDAQ	PRGS	Tue, Nov 27, 2001	10.93	11.42	10.93	11.24
2397	NASDAQ	PRGS	Mon, Nov 26, 2001	10.79	11.30	10.79	11.19
2396	NASDAQ	PRGS	Fri, Nov 23, 2001	10.57	10.91	10.48	10.83
2395	NASDAQ	PRGS	Wed, Nov 21, 2001	10.45	10.81	10.44	10.71
2394	NASDAQ	PRGS	Tue, Nov 20, 2001	10.29	10.60	10.25	10.45
2393	NASDAQ	PRGS	Mon, Nov 19, 2001	10.28	10.67	10.22	10.67
2392	NASDAQ	PRGS	Fri, Nov 16, 2001	10.27	10.43	10.16	10.35
2391	NASDAQ	PRGS	Thu, Nov 15, 2001	10.50	10.57	10.17	10.31
2390	NASDAQ	PRGS	Wed, Nov 14, 2001	10.35	10.55	10.20	10.53
2389	NASDAQ	PRGS	Tue, Nov 13, 2001	9.99	10.36	9.90	10.27
2388	NASDAQ	PRGS	Mon, Nov 12, 2001	9.93	10.07	9.79	9.90
2387	NASDAQ	PRGS	Fri, Nov 9, 2001	9.94	10.09	9.93	9.93
2386	NASDAQ	PRGS	Thu, Nov 8, 2001	9.96	10.13	9.89	10.00
2385	NASDAQ	PRGS	Wed, Nov 7, 2001	10.23	10.53	9.91	9.97
2384	NASDAQ	PRGS	Tue, Nov 6, 2001	10.05	10.22	9.97	10.15
2383	NASDAQ	PRGS	Mon, Nov 5, 2001	10.37	10.47	10.12	10.17
2382	NASDAQ	PRGS	Fri, Nov 2, 2001	10.37	10.67	10.27	10.35
2381	NASDAQ	PRGS	Thu, Nov 1, 2001	10.33	10.67	10.16	10.67
2380	NASDAQ	PRGS	Wed, Oct 31, 2001	10.46	10.69	9.86	9.86
2379	NASDAQ	PRGS	Tue, Oct 30, 2001	10.21	10.21	9.77	10.00
2378	NASDAQ	PRGS	Mon, Oct 29, 2001	10.93	10.93	9.77	10.11
2377	NASDAQ	PRGS	Fri, Oct 26, 2001	11.08	11.33	10.66	10.99
2376	NASDAQ	PRGS	Thu, Oct 25, 2001	10.80	11.33	10.59	11.33
2375	NASDAQ	PRGS	Wed, Oct 24, 2001	10.51	10.90	10.45	10.89
2374	NASDAQ	PRGS	Tue, Oct 23, 2001	10.77	10.81	10.48	10.64
2373	NASDAQ	PRGS	Mon, Oct 22, 2001	10.77	10.89	10.47	10.77
2372	NASDAQ	PRGS	Fri, Oct 19, 2001	10.04	10.83	10.03	10.77
2371	NASDAQ	PRGS	Thu, Oct 18, 2001	10.33	10.70	10.06	10.69
2370	NASDAQ	PRGS	Wed, Oct 17, 2001	10.27	10.53	10.02	10.24
2369	NASDAQ	PRGS	Tue, Oct 16, 2001	10.77	10.83	9.91	10.26
2368	NASDAQ	PRGS	Mon, Oct 15, 2001	10.04	10.99	10.04	10.99
2367	NASDAQ	PRGS	Fri, Oct 12, 2001	9.60	10.70	9.56	10.60
2366	NASDAQ	PRGS	Thu, Oct 11, 2001	8.87	10.00	8.86	9.64
2365	NASDAQ	PRGS	Wed, Oct 10, 2001	8.83	9.46	8.67	8.72
2364	NASDAQ	PRGS	Tue, Oct 9, 2001	9.00	9.22	8.68	8.68
2363	NASDAQ	PRGS	Mon, Oct 8, 2001	9.01	9.29	8.99	9.07
2362	NASDAQ	PRGS	Fri, Oct 5, 2001	9.24	9.50	9.17	9.23
2361	NASDAQ	PRGS	Thu, Oct 4, 2001	9.33	9.56	9.23	9.43
2360	NASDAQ	PRGS	Wed, Oct 3, 2001	9.01	9.37	8.95	9.37
2359	NASDAQ	PRGS	Tue, Oct 2, 2001	8.87	9.10	8.83	9.07
2358	NASDAQ	PRGS	Mon, Oct 1, 2001	8.83	9.09	8.67	8.84
2357	NASDAQ	PRGS	Fri, Sep 28, 2001	9.07	9.40	8.97	9.33
2356	NASDAQ	PRGS	Thu, Sep 27, 2001	9.37	9.37	9.00	9.20
2355	NASDAQ	PRGS	Wed, Sep 26, 2001	9.40	9.47	9.13	9.33
2354	NASDAQ	PRGS	Tue, Sep 25, 2001	9.33	9.50	9.17	9.31
2353	NASDAQ	PRGS	Mon, Sep 24, 2001	9.33	9.53	8.89	9.20
2352	NASDAQ	PRGS	Fri, Sep 21, 2001	9.61	9.70	9.15	9.40
2351	NASDAQ	PRGS	Thu, Sep 20, 2001	9.57	9.83	9.56	9.62
2350	NASDAQ	PRGS	Wed, Sep 19, 2001	9.27	9.77	9.27	9.67
2349	NASDAQ	PRGS	Tue, Sep 18, 2001	9.83	9.83	9.08	9.46
2348	NASDAQ	PRGS	Mon, Sep 17, 2001	10.38	10.38	9.63	9.63
2347	NASDAQ	PRGS	Mon, Sep 10, 2001	10.33	10.50	10.33	10.39
2346	NASDAQ	PRGS	Fri, Sep 7, 2001	10.67	11.08	10.34	10.65
2345	NASDAQ	PRGS	Thu, Sep 6, 2001	11.00	11.00	10.43	11.00
2344	NASDAQ	PRGS	Wed, Sep 5, 2001	11.20	11.40	10.65	10.73
2343	NASDAQ	PRGS	Tue, Sep 4, 2001	11.13	11.23	10.67	10.67
2342	NASDAQ	PRGS	Fri, Aug 31, 2001	10.85	11.36	10.63	10.63
2341	NASDAQ	PRGS	Thu, Aug 30, 2001	11.07	11.23	10.40	10.64
2340	NASDAQ	PRGS	Wed, Aug 29, 2001	11.26	11.43	11.01	11.23
2339	NASDAQ	PRGS	Tue, Aug 28, 2001	11.33	11.54	11.17	11.19
2338	NASDAQ	PRGS	Mon, Aug 27, 2001	10.95	11.45	10.67	11.18
2337	NASDAQ	PRGS	Fri, Aug 24, 2001	10.67	11.00	10.51	10.95
2336	NASDAQ	PRGS	Thu, Aug 23, 2001	11.20	11.33	10.45	10.45
2335	NASDAQ	PRGS	Wed, Aug 22, 2001	11.20	11.21	10.18	11.17
2334	NASDAQ	PRGS	Tue, Aug 21, 2001	11.15	11.47	11.08	11.08
2333	NASDAQ	PRGS	Mon, Aug 20, 2001	10.92	11.35	10.90	11.35
2332	NASDAQ	PRGS	Fri, Aug 17, 2001	11.17	11.33	10.90	11.13
2331	NASDAQ	PRGS	Thu, Aug 16, 2001	11.00	11.33	10.94	11.33
2330	NASDAQ	PRGS	Wed, Aug 15, 2001	10.78	11.33	10.67	11.32
2329	NASDAQ	PRGS	Tue, Aug 14, 2001	10.63	11.33	10.50	10.92
2328	NASDAQ	PRGS	Mon, Aug 13, 2001	10.91	11.04	10.33	11.04
2327	NASDAQ	PRGS	Fri, Aug 10, 2001	11.01	11.24	10.73	11.07
2326	NASDAQ	PRGS	Thu, Aug 9, 2001	11.11	11.32	10.75	11.23
2325	NASDAQ	PRGS	Wed, Aug 8, 2001	11.07	11.50	11.07	11.11
2324	NASDAQ	PRGS	Tue, Aug 7, 2001	11.32	11.45	11.13	11.41
2323	NASDAQ	PRGS	Mon, Aug 6, 2001	11.23	11.75	11.21	11.59
2322	NASDAQ	PRGS	Fri, Aug 3, 2001	10.63	11.46	10.63	11.46
2321	NASDAQ	PRGS	Thu, Aug 2, 2001	11.17	11.30	10.67	11.05
2320	NASDAQ	PRGS	Wed, Aug 1, 2001	11.01	11.30	10.60	11.30
2319	NASDAQ	PRGS	Tue, Jul 31, 2001	10.74	11.13	10.63	10.63
2318	NASDAQ	PRGS	Mon, Jul 30, 2001	11.31	11.47	10.80	11.21
2317	NASDAQ	PRGS	Fri, Jul 27, 2001	11.00	11.33	10.37	11.13
2316	NASDAQ	PRGS	Thu, Jul 26, 2001	10.81	11.10	10.59	11.10
2315	NASDAQ	PRGS	Wed, Jul 25, 2001	10.67	11.00	10.47	10.81
2314	NASDAQ	PRGS	Tue, Jul 24, 2001	10.99	10.99	10.15	10.57
2313	NASDAQ	PRGS	Mon, Jul 23, 2001	10.60	10.98	10.60	10.60
2312	NASDAQ	PRGS	Fri, Jul 20, 2001	10.89	10.95	10.15	10.67
2311	NASDAQ	PRGS	Thu, Jul 19, 2001	10.33	10.95	10.33	10.93
2310	NASDAQ	PRGS	Wed, Jul 18, 2001	11.27	11.27	10.17	10.33
2309	NASDAQ	PRGS	Tue, Jul 17, 2001	10.94	11.47	10.85	11.46
2308	NASDAQ	PRGS	Mon, Jul 16, 2001	10.93	11.26	10.71	10.77
2307	NASDAQ	PRGS	Fri, Jul 13, 2001	11.00	11.17	10.80	11.17
2306	NASDAQ	PRGS	Thu, Jul 12, 2001	10.31	11.14	10.31	11.13
2305	NASDAQ	PRGS	Wed, Jul 11, 2001	10.13	10.43	10.07	10.43
2304	NASDAQ	PRGS	Tue, Jul 10, 2001	10.02	10.33	10.02	10.13
2303	NASDAQ	PRGS	Mon, Jul 9, 2001	10.67	10.83	9.83	10.07
2302	NASDAQ	PRGS	Fri, Jul 6, 2001	10.47	10.83	9.97	10.51
2301	NASDAQ	PRGS	Thu, Jul 5, 2001	10.42	10.92	10.39	10.53
2300	NASDAQ	PRGS	Tue, Jul 3, 2001	10.56	10.73	10.51	10.60
2299	NASDAQ	PRGS	Mon, Jul 2, 2001	11.00	11.17	10.46	10.66
2298	NASDAQ	PRGS	Fri, Jun 29, 2001	11.33	11.87	10.80	10.80
2297	NASDAQ	PRGS	Thu, Jun 28, 2001	11.33	11.55	11.30	11.33
2296	NASDAQ	PRGS	Wed, Jun 27, 2001	11.25	11.63	11.05	11.30
2295	NASDAQ	PRGS	Tue, Jun 26, 2001	10.63	11.40	10.59	11.31
2294	NASDAQ	PRGS	Mon, Jun 25, 2001	10.60	10.81	10.50	10.67
2293	NASDAQ	PRGS	Fri, Jun 22, 2001	11.07	11.10	10.63	10.63
2292	NASDAQ	PRGS	Thu, Jun 21, 2001	11.16	11.27	10.77	10.84
2291	NASDAQ	PRGS	Wed, Jun 20, 2001	10.78	11.76	10.77	11.46
2290	NASDAQ	PRGS	Tue, Jun 19, 2001	10.33	11.00	10.33	10.80
2289	NASDAQ	PRGS	Mon, Jun 18, 2001	10.67	10.67	10.33	10.33
2288	NASDAQ	PRGS	Fri, Jun 15, 2001	10.69	10.93	10.53	10.57
2287	NASDAQ	PRGS	Thu, Jun 14, 2001	10.93	11.07	10.88	10.97
2286	NASDAQ	PRGS	Wed, Jun 13, 2001	10.79	11.17	10.79	11.03
2285	NASDAQ	PRGS	Tue, Jun 12, 2001	11.00	11.30	10.71	11.00
2284	NASDAQ	PRGS	Mon, Jun 11, 2001	11.23	11.33	10.70	11.33
2283	NASDAQ	PRGS	Fri, Jun 8, 2001	11.37	11.40	10.90	11.01
2282	NASDAQ	PRGS	Thu, Jun 7, 2001	10.60	11.42	10.60	11.42
2281	NASDAQ	PRGS	Wed, Jun 6, 2001	11.00	11.07	10.63	10.63
2280	NASDAQ	PRGS	Tue, Jun 5, 2001	10.63	11.33	10.63	11.17
2279	NASDAQ	PRGS	Mon, Jun 4, 2001	10.83	11.13	10.77	10.81
2278	NASDAQ	PRGS	Fri, Jun 1, 2001	10.79	10.97	10.69	10.69
2277	NASDAQ	PRGS	Thu, May 31, 2001	11.34	11.35	10.77	10.79
2276	NASDAQ	PRGS	Wed, May 30, 2001	11.33	11.39	11.17	11.32
2275	NASDAQ	PRGS	Tue, May 29, 2001	11.09	11.67	10.65	11.41
2274	NASDAQ	PRGS	Fri, May 25, 2001	10.53	11.18	10.50	11.18
2273	NASDAQ	PRGS	Thu, May 24, 2001	10.41	10.67	9.90	10.37
2272	NASDAQ	PRGS	Wed, May 23, 2001	10.27	10.46	9.93	10.13
2271	NASDAQ	PRGS	Tue, May 22, 2001	10.31	10.69	10.20	10.24
2270	NASDAQ	PRGS	Mon, May 21, 2001	10.00	10.43	10.00	10.37
2269	NASDAQ	PRGS	Fri, May 18, 2001	9.93	10.07	9.93	10.00
2268	NASDAQ	PRGS	Thu, May 17, 2001	9.67	10.13	9.53	9.97
2267	NASDAQ	PRGS	Wed, May 16, 2001	9.53	9.72	9.50	9.57
2266	NASDAQ	PRGS	Tue, May 15, 2001	9.50	9.55	9.41	9.53
2265	NASDAQ	PRGS	Mon, May 14, 2001	9.57	9.66	9.39	9.40
2264	NASDAQ	PRGS	Fri, May 11, 2001	9.60	9.73	9.60	9.66
2263	NASDAQ	PRGS	Thu, May 10, 2001	9.70	9.71	9.53	9.65
2262	NASDAQ	PRGS	Wed, May 9, 2001	9.73	9.87	9.50	9.64
2261	NASDAQ	PRGS	Tue, May 8, 2001	9.53	9.83	9.53	9.74
2260	NASDAQ	PRGS	Mon, May 7, 2001	9.49	9.99	9.40	9.52
2259	NASDAQ	PRGS	Fri, May 4, 2001	9.55	9.95	9.28	9.53
2258	NASDAQ	PRGS	Thu, May 3, 2001	9.37	9.77	9.37	9.51
2257	NASDAQ	PRGS	Wed, May 2, 2001	9.78	10.08	9.08	9.50
2256	NASDAQ	PRGS	Tue, May 1, 2001	9.48	10.09	9.33	10.07
2255	NASDAQ	PRGS	Mon, Apr 30, 2001	9.16	9.61	9.13	9.43
2254	NASDAQ	PRGS	Fri, Apr 27, 2001	9.33	9.47	9.19	9.37
2253	NASDAQ	PRGS	Thu, Apr 26, 2001	9.17	10.00	9.17	9.33
2252	NASDAQ	PRGS	Wed, Apr 25, 2001	9.11	9.40	9.11	9.40
2251	NASDAQ	PRGS	Tue, Apr 24, 2001	8.87	9.45	8.87	9.21
2250	NASDAQ	PRGS	Mon, Apr 23, 2001	9.00	9.20	8.87	9.20
2249	NASDAQ	PRGS	Fri, Apr 20, 2001	9.01	9.34	8.83	9.05
2248	NASDAQ	PRGS	Thu, Apr 19, 2001	8.97	9.37	8.97	9.17
2247	NASDAQ	PRGS	Wed, Apr 18, 2001	9.17	9.43	8.90	9.03
2246	NASDAQ	PRGS	Tue, Apr 17, 2001	8.83	9.33	8.83	9.17
2245	NASDAQ	PRGS	Mon, Apr 16, 2001	8.85	9.33	8.83	8.97
2244	NASDAQ	PRGS	Thu, Apr 12, 2001	9.17	9.25	8.97	9.10
2243	NASDAQ	PRGS	Wed, Apr 11, 2001	9.00	9.31	8.97	9.01
2242	NASDAQ	PRGS	Tue, Apr 10, 2001	9.25	9.31	9.10	9.17
2241	NASDAQ	PRGS	Mon, Apr 9, 2001	8.83	9.33	8.83	9.19
2240	NASDAQ	PRGS	Fri, Apr 6, 2001	9.33	9.33	8.83	8.83
2239	NASDAQ	PRGS	Thu, Apr 5, 2001	8.83	9.33	8.83	9.33
2238	NASDAQ	PRGS	Wed, Apr 4, 2001	8.42	8.91	8.38	8.63
2237	NASDAQ	PRGS	Tue, Apr 3, 2001	9.42	9.46	8.42	8.54
2236	NASDAQ	PRGS	Mon, Apr 2, 2001	9.42	10.00	9.42	9.42
2235	NASDAQ	PRGS	Fri, Mar 30, 2001	9.33	9.67	9.21	9.67
2234	NASDAQ	PRGS	Thu, Mar 29, 2001	9.21	9.63	9.13	9.46
2233	NASDAQ	PRGS	Wed, Mar 28, 2001	9.38	9.38	9.17	9.25
2232	NASDAQ	PRGS	Tue, Mar 27, 2001	9.50	9.75	9.25	9.46
2231	NASDAQ	PRGS	Mon, Mar 26, 2001	9.54	9.83	9.50	9.51
2230	NASDAQ	PRGS	Fri, Mar 23, 2001	9.42	10.00	9.21	9.67
2229	NASDAQ	PRGS	Thu, Mar 22, 2001	9.21	9.38	9.17	9.33
2228	NASDAQ	PRGS	Wed, Mar 21, 2001	9.40	9.50	9.25	9.25
2227	NASDAQ	PRGS	Tue, Mar 20, 2001	9.83	9.83	9.17	9.21
2226	NASDAQ	PRGS	Mon, Mar 19, 2001	9.96	10.04	9.77	9.96
2225	NASDAQ	PRGS	Fri, Mar 16, 2001	10.17	10.25	9.79	10.08
2224	NASDAQ	PRGS	Thu, Mar 15, 2001	9.93	10.21	9.71	10.17
2223	NASDAQ	PRGS	Wed, Mar 14, 2001	9.50	10.21	9.50	9.92
2222	NASDAQ	PRGS	Tue, Mar 13, 2001	9.00	9.92	8.83	9.92
2221	NASDAQ	PRGS	Mon, Mar 12, 2001	9.58	9.58	9.33	9.57
2220	NASDAQ	PRGS	Fri, Mar 9, 2001	10.50	10.50	9.54	9.83
2219	NASDAQ	PRGS	Thu, Mar 8, 2001	10.00	10.25	9.92	10.13
2218	NASDAQ	PRGS	Wed, Mar 7, 2001	10.29	10.42	9.96	10.25
2217	NASDAQ	PRGS	Tue, Mar 6, 2001	10.00	10.42	9.92	10.33
2216	NASDAQ	PRGS	Mon, Mar 5, 2001	10.29	10.33	9.96	10.13
2215	NASDAQ	PRGS	Fri, Mar 2, 2001	9.50	10.38	9.17	10.21
2214	NASDAQ	PRGS	Thu, Mar 1, 2001	10.00	10.08	9.17	9.63
2213	NASDAQ	PRGS	Wed, Feb 28, 2001	9.67	9.96	9.18	9.79
2212	NASDAQ	PRGS	Tue, Feb 27, 2001	9.58	10.00	9.42	9.63
2211	NASDAQ	PRGS	Mon, Feb 26, 2001	9.54	9.83	9.33	9.33
2210	NASDAQ	PRGS	Fri, Feb 23, 2001	9.25	9.58	8.96	9.46
2209	NASDAQ	PRGS	Thu, Feb 22, 2001	9.79	10.00	9.17	9.25
2208	NASDAQ	PRGS	Wed, Feb 21, 2001	9.58	10.13	9.58	9.79
2207	NASDAQ	PRGS	Tue, Feb 20, 2001	10.00	10.08	9.63	9.71
2206	NASDAQ	PRGS	Fri, Feb 16, 2001	10.25	10.25	9.92	10.13
2205	NASDAQ	PRGS	Thu, Feb 15, 2001	10.00	10.67	9.96	10.21
2204	NASDAQ	PRGS	Wed, Feb 14, 2001	9.92	10.17	9.92	10.08
2203	NASDAQ	PRGS	Tue, Feb 13, 2001	10.04	10.42	9.92	9.96
2202	NASDAQ	PRGS	Mon, Feb 12, 2001	10.04	10.50	9.54	10.17
2201	NASDAQ	PRGS	Fri, Feb 9, 2001	10.15	10.33	9.96	10.21
2200	NASDAQ	PRGS	Thu, Feb 8, 2001	10.08	10.25	9.92	10.17
2199	NASDAQ	PRGS	Wed, Feb 7, 2001	10.08	10.08	9.92	10.04
2198	NASDAQ	PRGS	Tue, Feb 6, 2001	10.08	10.13	9.83	9.96
2197	NASDAQ	PRGS	Mon, Feb 5, 2001	9.83	10.08	9.63	10.08
2196	NASDAQ	PRGS	Fri, Feb 2, 2001	10.08	10.17	9.58	9.93
2195	NASDAQ	PRGS	Thu, Feb 1, 2001	9.75	10.08	9.50	10.00
2194	NASDAQ	PRGS	Wed, Jan 31, 2001	9.96	10.25	9.67	10.04
2193	NASDAQ	PRGS	Tue, Jan 30, 2001	9.75	10.00	9.29	9.71
2192	NASDAQ	PRGS	Mon, Jan 29, 2001	9.92	10.00	9.00	10.00
2191	NASDAQ	PRGS	Fri, Jan 26, 2001	9.72	9.92	9.46	9.71
2190	NASDAQ	PRGS	Thu, Jan 25, 2001	9.42	10.08	9.38	9.83
2189	NASDAQ	PRGS	Wed, Jan 24, 2001	9.88	9.96	9.42	9.42
2188	NASDAQ	PRGS	Tue, Jan 23, 2001	10.17	10.17	9.88	9.96
2187	NASDAQ	PRGS	Mon, Jan 22, 2001	9.92	10.17	9.92	10.17
2186	NASDAQ	PRGS	Fri, Jan 19, 2001	9.96	10.17	9.96	9.96
2185	NASDAQ	PRGS	Thu, Jan 18, 2001	9.96	10.29	9.96	10.00
2184	NASDAQ	PRGS	Wed, Jan 17, 2001	9.96	10.17	9.92	10.04
2183	NASDAQ	PRGS	Tue, Jan 16, 2001	9.63	9.92	9.63	9.88
2182	NASDAQ	PRGS	Fri, Jan 12, 2001	10.00	10.13	9.63	9.96
2181	NASDAQ	PRGS	Thu, Jan 11, 2001	9.46	10.00	9.46	9.96
2180	NASDAQ	PRGS	Wed, Jan 10, 2001	9.33	9.83	9.13	9.75
2179	NASDAQ	PRGS	Tue, Jan 9, 2001	9.08	9.58	8.75	9.54
2178	NASDAQ	PRGS	Mon, Jan 8, 2001	9.33	9.33	8.71	9.00
2177	NASDAQ	PRGS	Fri, Jan 5, 2001	9.33	9.71	8.83	9.50
2176	NASDAQ	PRGS	Thu, Jan 4, 2001	9.13	9.96	9.04	9.17
2175	NASDAQ	PRGS	Wed, Jan 3, 2001	8.75	9.17	8.75	9.17
2174	NASDAQ	PRGS	Tue, Jan 2, 2001	9.75	9.75	9.00	9.17
2173	NASDAQ	PRGS	Fri, Dec 29, 2000	9.67	10.13	9.04	9.63
2172	NASDAQ	PRGS	Thu, Dec 28, 2000	9.08	10.04	9.08	10.04
2171	NASDAQ	PRGS	Wed, Dec 27, 2000	9.08	9.46	8.58	9.17
2170	NASDAQ	PRGS	Tue, Dec 26, 2000	9.25	9.46	8.92	9.13
2169	NASDAQ	PRGS	Fri, Dec 22, 2000	8.58	9.46	8.58	9.42
2168	NASDAQ	PRGS	Thu, Dec 21, 2000	9.17	9.29	8.58	8.67
2167	NASDAQ	PRGS	Wed, Dec 20, 2000	9.58	9.63	7.75	9.13
2166	NASDAQ	PRGS	Tue, Dec 19, 2000	9.88	10.67	9.50	9.75
2165	NASDAQ	PRGS	Mon, Dec 18, 2000	10.17	10.54	9.67	9.96
2164	NASDAQ	PRGS	Fri, Dec 15, 2000	11.04	11.17	9.54	10.25
2163	NASDAQ	PRGS	Thu, Dec 14, 2000	10.67	11.42	10.54	11.00
2162	NASDAQ	PRGS	Wed, Dec 13, 2000	11.50	11.50	10.66	10.71
2161	NASDAQ	PRGS	Tue, Dec 12, 2000	10.42	11.71	10.42	11.42
2160	NASDAQ	PRGS	Mon, Dec 11, 2000	10.29	10.92	10.29	10.67
2159	NASDAQ	PRGS	Fri, Dec 8, 2000	9.83	10.58	9.83	10.33
2158	NASDAQ	PRGS	Thu, Dec 7, 2000	10.54	10.63	9.67	9.92
2157	NASDAQ	PRGS	Wed, Dec 6, 2000	10.58	10.75	9.67	10.63
2156	NASDAQ	PRGS	Tue, Dec 5, 2000	9.33	10.67	9.33	10.63
2155	NASDAQ	PRGS	Mon, Dec 4, 2000	9.08	9.42	8.46	9.29
2154	NASDAQ	PRGS	Fri, Dec 1, 2000	8.48	9.33	8.46	9.08
2153	NASDAQ	PRGS	Thu, Nov 30, 2000	8.83	9.08	8.46	8.63
2152	NASDAQ	PRGS	Wed, Nov 29, 2000	8.63	9.25	8.63	9.02
2151	NASDAQ	PRGS	Tue, Nov 28, 2000	10.08	10.08	8.33	8.71
2150	NASDAQ	PRGS	Mon, Nov 27, 2000	9.71	10.08	9.42	9.92
2149	NASDAQ	PRGS	Fri, Nov 24, 2000	9.46	9.63	9.29	9.63
2148	NASDAQ	PRGS	Wed, Nov 22, 2000	9.92	9.92	9.33	9.38
2147	NASDAQ	PRGS	Tue, Nov 21, 2000	9.96	10.08	9.38	9.96
2146	NASDAQ	PRGS	Mon, Nov 20, 2000	10.00	10.04	9.33	9.79
2145	NASDAQ	PRGS	Fri, Nov 17, 2000	9.83	10.13	9.79	10.08
2144	NASDAQ	PRGS	Thu, Nov 16, 2000	9.83	9.88	9.71	9.88
2143	NASDAQ	PRGS	Wed, Nov 15, 2000	10.21	10.42	9.75	9.79
2142	NASDAQ	PRGS	Tue, Nov 14, 2000	10.00	10.33	9.67	10.25
2141	NASDAQ	PRGS	Mon, Nov 13, 2000	9.75	10.07	9.33	10.04
2140	NASDAQ	PRGS	Fri, Nov 10, 2000	9.96	10.00	9.42	9.95
2139	NASDAQ	PRGS	Thu, Nov 9, 2000	10.00	10.46	9.75	10.00
2138	NASDAQ	PRGS	Wed, Nov 8, 2000	10.33	10.33	9.88	9.96
2137	NASDAQ	PRGS	Tue, Nov 7, 2000	10.17	10.46	9.92	10.42
2136	NASDAQ	PRGS	Mon, Nov 6, 2000	10.33	10.67	9.92	9.96
2135	NASDAQ	PRGS	Fri, Nov 3, 2000	10.21	10.38	9.92	10.38
2134	NASDAQ	PRGS	Thu, Nov 2, 2000	10.58	11.25	10.33	10.67
2133	NASDAQ	PRGS	Wed, Nov 1, 2000	10.08	11.33	9.54	10.00
2132	NASDAQ	PRGS	Tue, Oct 31, 2000	9.17	10.63	9.17	10.54
2131	NASDAQ	PRGS	Mon, Oct 30, 2000	9.17	9.29	9.17	9.21
2130	NASDAQ	PRGS	Fri, Oct 27, 2000	9.21	9.33	9.08	9.17
2129	NASDAQ	PRGS	Thu, Oct 26, 2000	9.00	9.33	8.75	9.17
2128	NASDAQ	PRGS	Wed, Oct 25, 2000	9.25	9.33	8.46	8.96
2127	NASDAQ	PRGS	Tue, Oct 24, 2000	8.92	9.54	8.92	9.25
2126	NASDAQ	PRGS	Mon, Oct 23, 2000	9.75	9.79	8.83	8.92
2125	NASDAQ	PRGS	Fri, Oct 20, 2000	9.33	9.92	9.21	9.75
2124	NASDAQ	PRGS	Thu, Oct 19, 2000	8.66	9.33	8.54	9.33
2123	NASDAQ	PRGS	Wed, Oct 18, 2000	8.25	8.79	8.13	8.67
2122	NASDAQ	PRGS	Tue, Oct 17, 2000	8.50	8.67	8.46	8.63
2121	NASDAQ	PRGS	Mon, Oct 16, 2000	8.63	8.75	8.50	8.58
2120	NASDAQ	PRGS	Fri, Oct 13, 2000	8.43	8.67	8.33	8.67
2119	NASDAQ	PRGS	Thu, Oct 12, 2000	8.46	8.63	8.42	8.50
2118	NASDAQ	PRGS	Wed, Oct 11, 2000	8.46	8.67	8.46	8.50
2117	NASDAQ	PRGS	Tue, Oct 10, 2000	8.67	8.67	8.46	8.46
2116	NASDAQ	PRGS	Mon, Oct 9, 2000	8.04	8.67	8.04	8.67
2115	NASDAQ	PRGS	Fri, Oct 6, 2000	8.34	8.58	8.00	8.04
2114	NASDAQ	PRGS	Thu, Oct 5, 2000	8.67	8.83	8.42	8.50
2113	NASDAQ	PRGS	Wed, Oct 4, 2000	8.58	9.00	8.54	8.58
2112	NASDAQ	PRGS	Tue, Oct 3, 2000	9.21	9.29	8.67	8.67
2111	NASDAQ	PRGS	Mon, Oct 2, 2000	9.25	9.67	9.04	9.08
2110	NASDAQ	PRGS	Fri, Sep 29, 2000	8.96	9.63	8.92	9.08
2109	NASDAQ	PRGS	Thu, Sep 28, 2000	9.00	9.08	8.88	9.00
2108	NASDAQ	PRGS	Wed, Sep 27, 2000	9.04	9.29	8.96	9.04
2107	NASDAQ	PRGS	Tue, Sep 26, 2000	9.08	9.08	8.92	8.92
2106	NASDAQ	PRGS	Mon, Sep 25, 2000	9.13	9.21	8.96	9.00
2105	NASDAQ	PRGS	Fri, Sep 22, 2000	8.88	9.21	8.75	9.08
2104	NASDAQ	PRGS	Thu, Sep 21, 2000	9.13	9.21	8.75	9.04
2103	NASDAQ	PRGS	Wed, Sep 20, 2000	9.04	9.33	9.00	9.17
2102	NASDAQ	PRGS	Tue, Sep 19, 2000	8.75	9.08	8.50	9.04
2101	NASDAQ	PRGS	Mon, Sep 18, 2000	9.50	9.63	8.25	8.25
2100	NASDAQ	PRGS	Fri, Sep 15, 2000	9.21	9.46	9.21	9.46
2099	NASDAQ	PRGS	Thu, Sep 14, 2000	9.08	9.54	9.08	9.38
2098	NASDAQ	PRGS	Wed, Sep 13, 2000	9.29	9.33	8.67	9.00
2097	NASDAQ	PRGS	Tue, Sep 12, 2000	9.54	9.67	9.17	9.17
2096	NASDAQ	PRGS	Mon, Sep 11, 2000	9.31	9.83	9.25	9.42
2095	NASDAQ	PRGS	Fri, Sep 8, 2000	9.67	9.75	9.17	9.29
2094	NASDAQ	PRGS	Thu, Sep 7, 2000	8.83	9.75	8.58	9.54
2093	NASDAQ	PRGS	Wed, Sep 6, 2000	7.54	9.00	7.50	8.67
2092	NASDAQ	PRGS	Tue, Sep 5, 2000	9.29	9.33	8.96	9.04
2091	NASDAQ	PRGS	Fri, Sep 1, 2000	9.02	9.29	9.00	9.25
2090	NASDAQ	PRGS	Thu, Aug 31, 2000	9.08	9.13	9.00	9.13
2089	NASDAQ	PRGS	Wed, Aug 30, 2000	8.75	9.17	8.67	9.04
2088	NASDAQ	PRGS	Tue, Aug 29, 2000	8.65	8.83	8.58	8.67
2087	NASDAQ	PRGS	Mon, Aug 28, 2000	8.06	8.79	8.00	8.58
2086	NASDAQ	PRGS	Fri, Aug 25, 2000	7.75	8.17	7.71	8.04
2085	NASDAQ	PRGS	Thu, Aug 24, 2000	7.63	7.83	7.63	7.75
2084	NASDAQ	PRGS	Wed, Aug 23, 2000	7.79	7.91	7.29	7.71
2083	NASDAQ	PRGS	Tue, Aug 22, 2000	7.81	8.08	7.67	7.75
2082	NASDAQ	PRGS	Mon, Aug 21, 2000	8.00	8.08	7.58	7.63
2081	NASDAQ	PRGS	Fri, Aug 18, 2000	8.42	8.50	7.83	8.08
2080	NASDAQ	PRGS	Thu, Aug 17, 2000	8.69	8.75	8.00	8.38
2079	NASDAQ	PRGS	Wed, Aug 16, 2000	9.50	9.96	7.75	8.75
2078	NASDAQ	PRGS	Tue, Aug 15, 2000	9.58	10.00	9.50	9.63
2077	NASDAQ	PRGS	Mon, Aug 14, 2000	9.96	10.17	9.58	9.88
2076	NASDAQ	PRGS	Fri, Aug 11, 2000	9.67	10.00	9.67	10.00
2075	NASDAQ	PRGS	Thu, Aug 10, 2000	10.08	10.13	9.75	9.75
2074	NASDAQ	PRGS	Wed, Aug 9, 2000	10.17	10.21	10.00	10.08
2073	NASDAQ	PRGS	Tue, Aug 8, 2000	10.63	10.63	9.83	10.17
2072	NASDAQ	PRGS	Mon, Aug 7, 2000	10.50	10.67	10.17	10.33
2071	NASDAQ	PRGS	Fri, Aug 4, 2000	10.75	10.92	9.79	10.13
2070	NASDAQ	PRGS	Thu, Aug 3, 2000	10.52	10.83	10.33	10.75
2069	NASDAQ	PRGS	Wed, Aug 2, 2000	10.29	10.63	10.29	10.50
2068	NASDAQ	PRGS	Tue, Aug 1, 2000	10.33	10.46	10.13	10.33
2067	NASDAQ	PRGS	Mon, Jul 31, 2000	9.50	10.38	9.50	10.04
2066	NASDAQ	PRGS	Fri, Jul 28, 2000	10.00	10.00	9.33	9.71
2065	NASDAQ	PRGS	Thu, Jul 27, 2000	10.17	10.17	9.71	10.00
2064	NASDAQ	PRGS	Wed, Jul 26, 2000	10.17	10.46	9.63	10.00
2063	NASDAQ	PRGS	Tue, Jul 25, 2000	10.46	10.58	10.00	10.08
2062	NASDAQ	PRGS	Mon, Jul 24, 2000	10.79	11.13	10.00	10.29
2061	NASDAQ	PRGS	Fri, Jul 21, 2000	11.17	11.17	10.63	10.67
2060	NASDAQ	PRGS	Thu, Jul 20, 2000	11.00	11.83	11.00	11.08
2059	NASDAQ	PRGS	Wed, Jul 19, 2000	11.08	11.42	10.88	10.88
2058	NASDAQ	PRGS	Tue, Jul 18, 2000	10.83	11.38	10.71	11.25
2057	NASDAQ	PRGS	Mon, Jul 17, 2000	11.29	11.46	11.23	11.29
2056	NASDAQ	PRGS	Fri, Jul 14, 2000	11.58	11.58	11.25	11.33
2055	NASDAQ	PRGS	Thu, Jul 13, 2000	11.67	11.71	11.25	11.46
2054	NASDAQ	PRGS	Wed, Jul 12, 2000	11.33	11.58	11.17	11.58
2053	NASDAQ	PRGS	Tue, Jul 11, 2000	11.13	11.42	11.08	11.17
2052	NASDAQ	PRGS	Mon, Jul 10, 2000	11.08	11.21	10.88	11.04
2051	NASDAQ	PRGS	Fri, Jul 7, 2000	11.33	11.42	11.00	11.17
2050	NASDAQ	PRGS	Thu, Jul 6, 2000	10.92	11.42	10.88	11.17
2049	NASDAQ	PRGS	Wed, Jul 5, 2000	11.33	11.33	10.88	11.00
2048	NASDAQ	PRGS	Mon, Jul 3, 2000	12.25	12.25	11.00	11.21
2047	NASDAQ	PRGS	Fri, Jun 30, 2000	10.92	12.08	10.67	11.96
2046	NASDAQ	PRGS	Thu, Jun 29, 2000	10.75	11.41	10.67	11.38
2045	NASDAQ	PRGS	Wed, Jun 28, 2000	10.31	11.17	10.29	11.17
2044	NASDAQ	PRGS	Tue, Jun 27, 2000	10.69	10.71	10.29	10.33
2043	NASDAQ	PRGS	Mon, Jun 26, 2000	10.38	10.83	10.25	10.38
2042	NASDAQ	PRGS	Fri, Jun 23, 2000	10.17	11.08	10.00	10.50
2041	NASDAQ	PRGS	Thu, Jun 22, 2000	10.04	10.92	9.67	10.29
2040	NASDAQ	PRGS	Wed, Jun 21, 2000	10.00	10.29	9.96	10.00
2039	NASDAQ	PRGS	Tue, Jun 20, 2000	10.42	10.58	9.67	10.29
2038	NASDAQ	PRGS	Mon, Jun 19, 2000	10.17	10.58	10.08	10.42
2037	NASDAQ	PRGS	Fri, Jun 16, 2000	10.92	11.17	10.08	10.42
2036	NASDAQ	PRGS	Thu, Jun 15, 2000	10.13	10.83	9.71	10.83
2035	NASDAQ	PRGS	Wed, Jun 14, 2000	10.00	10.42	9.25	10.00
2034	NASDAQ	PRGS	Tue, Jun 13, 2000	10.42	10.50	9.58	10.38
2033	NASDAQ	PRGS	Mon, Jun 12, 2000	10.92	10.92	10.25	10.25
2032	NASDAQ	PRGS	Fri, Jun 9, 2000	10.88	11.13	10.42	10.67
2031	NASDAQ	PRGS	Thu, Jun 8, 2000	11.29	11.38	10.54	10.92
2030	NASDAQ	PRGS	Wed, Jun 7, 2000	11.88	12.00	10.75	11.08
2029	NASDAQ	PRGS	Tue, Jun 6, 2000	12.08	12.08	11.83	11.92
2028	NASDAQ	PRGS	Mon, Jun 5, 2000	12.33	12.67	11.88	11.92
2027	NASDAQ	PRGS	Fri, Jun 2, 2000	10.75	12.75	10.71	12.71
2026	NASDAQ	PRGS	Thu, Jun 1, 2000	10.50	10.67	10.21	10.67
2025	NASDAQ	PRGS	Wed, May 31, 2000	10.33	10.83	10.08	10.08
2024	NASDAQ	PRGS	Tue, May 30, 2000	10.33	10.75	10.08	10.42
2023	NASDAQ	PRGS	Fri, May 26, 2000	10.58	10.58	10.00	10.17
2022	NASDAQ	PRGS	Thu, May 25, 2000	10.58	10.71	10.42	10.46
2021	NASDAQ	PRGS	Wed, May 24, 2000	10.50	10.50	9.92	10.50
2020	NASDAQ	PRGS	Tue, May 23, 2000	10.54	10.67	10.25	10.25
2019	NASDAQ	PRGS	Mon, May 22, 2000	11.17	11.17	10.42	10.67
2018	NASDAQ	PRGS	Fri, May 19, 2000	11.75	11.75	10.79	10.83
2017	NASDAQ	PRGS	Thu, May 18, 2000	11.79	12.08	11.67	11.67
2016	NASDAQ	PRGS	Wed, May 17, 2000	11.92	12.08	11.67	11.79
2015	NASDAQ	PRGS	Tue, May 16, 2000	11.50	12.17	11.50	12.08
2014	NASDAQ	PRGS	Mon, May 15, 2000	11.25	11.38	10.75	11.21
2013	NASDAQ	PRGS	Fri, May 12, 2000	10.50	11.33	10.42	11.17
2012	NASDAQ	PRGS	Thu, May 11, 2000	10.42	10.67	10.42	10.67
2011	NASDAQ	PRGS	Wed, May 10, 2000	10.38	10.75	10.33	10.46
2010	NASDAQ	PRGS	Tue, May 9, 2000	12.33	12.33	10.17	11.13
2009	NASDAQ	PRGS	Mon, May 8, 2000	12.63	12.63	11.58	11.71
2008	NASDAQ	PRGS	Fri, May 5, 2000	12.42	12.71	12.25	12.67
2007	NASDAQ	PRGS	Thu, May 4, 2000	12.50	12.75	12.25	12.46
2006	NASDAQ	PRGS	Wed, May 3, 2000	12.75	12.75	12.42	12.63
2005	NASDAQ	PRGS	Tue, May 2, 2000	13.33	13.38	12.83	12.83
2004	NASDAQ	PRGS	Mon, May 1, 2000	13.42	13.75	13.08	13.29
2003	NASDAQ	PRGS	Fri, Apr 28, 2000	13.25	13.38	12.75	13.33
2002	NASDAQ	PRGS	Thu, Apr 27, 2000	12.83	13.42	12.67	12.75
2001	NASDAQ	PRGS	Wed, Apr 26, 2000	13.46	13.83	12.75	12.96
2000	NASDAQ	PRGS	Tue, Apr 25, 2000	13.21	13.50	12.71	13.21
1999	NASDAQ	PRGS	Mon, Apr 24, 2000	12.83	13.33	12.33	12.92
1998	NASDAQ	PRGS	Thu, Apr 20, 2000	13.83	13.92	12.75	13.42
1997	NASDAQ	PRGS	Wed, Apr 19, 2000	13.92	14.00	13.04	13.83
1996	NASDAQ	PRGS	Tue, Apr 18, 2000	13.42	14.29	12.50	13.67
1995	NASDAQ	PRGS	Mon, Apr 17, 2000	12.75	14.00	12.42	13.38
1994	NASDAQ	PRGS	Fri, Apr 14, 2000	13.33	14.00	12.67	14.00
1993	NASDAQ	PRGS	Thu, Apr 13, 2000	13.33	14.21	13.00	13.67
1992	NASDAQ	PRGS	Wed, Apr 12, 2000	13.33	13.58	13.25	13.42
1991	NASDAQ	PRGS	Tue, Apr 11, 2000	14.04	14.04	13.33	13.35
1990	NASDAQ	PRGS	Mon, Apr 10, 2000	13.96	14.08	13.63	14.00
1989	NASDAQ	PRGS	Fri, Apr 7, 2000	14.13	14.17	13.83	14.00
1988	NASDAQ	PRGS	Thu, Apr 6, 2000	14.06	14.33	13.33	13.92
1987	NASDAQ	PRGS	Wed, Apr 5, 2000	13.83	15.25	13.75	14.25
1986	NASDAQ	PRGS	Tue, Apr 4, 2000	14.83	15.29	13.25	14.33
1985	NASDAQ	PRGS	Mon, Apr 3, 2000	15.08	15.46	14.83	15.33
1984	NASDAQ	PRGS	Fri, Mar 31, 2000	14.46	16.00	14.42	15.63
1983	NASDAQ	PRGS	Thu, Mar 30, 2000	14.33	15.33	14.04	14.42
1982	NASDAQ	PRGS	Wed, Mar 29, 2000	14.96	15.00	14.00	14.54
1981	NASDAQ	PRGS	Tue, Mar 28, 2000	16.00	16.08	14.75	14.92
1980	NASDAQ	PRGS	Mon, Mar 27, 2000	15.83	16.42	15.42	16.00
1979	NASDAQ	PRGS	Fri, Mar 24, 2000	16.08	16.50	15.33	15.75
1978	NASDAQ	PRGS	Thu, Mar 23, 2000	16.17	16.83	16.00	16.29
1977	NASDAQ	PRGS	Wed, Mar 22, 2000	15.17	16.75	15.17	16.63
1976	NASDAQ	PRGS	Tue, Mar 21, 2000	15.33	15.42	14.75	15.33
1975	NASDAQ	PRGS	Mon, Mar 20, 2000	13.29	15.64	13.29	15.46
1974	NASDAQ	PRGS	Fri, Mar 17, 2000	13.17	13.75	13.13	13.52
1973	NASDAQ	PRGS	Thu, Mar 16, 2000	13.75	13.96	12.83	13.33
1972	NASDAQ	PRGS	Wed, Mar 15, 2000	14.98	15.00	13.00	13.79
1971	NASDAQ	PRGS	Tue, Mar 14, 2000	14.75	15.29	14.58	14.81
1970	NASDAQ	PRGS	Mon, Mar 13, 2000	14.25	15.33	13.83	14.67
1969	NASDAQ	PRGS	Fri, Mar 10, 2000	15.50	16.00	13.00	13.75
1968	NASDAQ	PRGS	Thu, Mar 9, 2000	15.67	16.17	14.67	15.75
1967	NASDAQ	PRGS	Wed, Mar 8, 2000	16.00	16.00	14.67	15.67
1966	NASDAQ	PRGS	Tue, Mar 7, 2000	17.04	17.25	15.92	16.08
1965	NASDAQ	PRGS	Mon, Mar 6, 2000	17.50	17.67	16.83	17.00
1964	NASDAQ	PRGS	Fri, Mar 3, 2000	18.00	18.00	17.50	17.58
1963	NASDAQ	PRGS	Thu, Mar 2, 2000	17.50	18.00	17.33	17.81
1962	NASDAQ	PRGS	Wed, Mar 1, 2000	16.42	17.58	16.33	17.35
1961	NASDAQ	PRGS	Tue, Feb 29, 2000	15.67	16.67	15.67	16.63
1960	NASDAQ	PRGS	Mon, Feb 28, 2000	14.83	15.50	14.50	15.35
1959	NASDAQ	PRGS	Fri, Feb 25, 2000	15.00	15.33	14.42	14.60
1958	NASDAQ	PRGS	Thu, Feb 24, 2000	15.33	15.83	14.83	15.04
1957	NASDAQ	PRGS	Wed, Feb 23, 2000	13.75	15.08	13.67	15.00
1956	NASDAQ	PRGS	Tue, Feb 22, 2000	12.75	13.75	12.67	13.71
1955	NASDAQ	PRGS	Fri, Feb 18, 2000	12.88	13.21	12.75	12.83
1954	NASDAQ	PRGS	Thu, Feb 17, 2000	12.54	13.29	12.54	13.25
1953	NASDAQ	PRGS	Wed, Feb 16, 2000	13.00	13.42	12.58	12.65
1952	NASDAQ	PRGS	Tue, Feb 15, 2000	13.38	13.50	12.67	12.92
1951	NASDAQ	PRGS	Mon, Feb 14, 2000	13.58	13.58	13.00	13.35
1950	NASDAQ	PRGS	Fri, Feb 11, 2000	13.46	13.58	13.38	13.48
1949	NASDAQ	PRGS	Thu, Feb 10, 2000	13.25	14.17	13.25	13.54
1948	NASDAQ	PRGS	Wed, Feb 9, 2000	14.75	14.75	12.75	13.21
1947	NASDAQ	PRGS	Tue, Feb 8, 2000	16.00	16.00	14.00	14.00
1946	NASDAQ	PRGS	Mon, Feb 7, 2000	15.67	15.92	15.58	15.74
1945	NASDAQ	PRGS	Fri, Feb 4, 2000	15.50	15.58	15.00	15.54
1944	NASDAQ	PRGS	Thu, Feb 3, 2000	14.79	15.33	14.38	15.08
1943	NASDAQ	PRGS	Wed, Feb 2, 2000	15.08	15.42	13.67	14.17
1942	NASDAQ	PRGS	Tue, Feb 1, 2000	14.29	15.58	14.00	15.00
1941	NASDAQ	PRGS	Mon, Jan 31, 2000	15.08	15.25	14.25	14.42
1940	NASDAQ	PRGS	Fri, Jan 28, 2000	15.92	15.96	15.00	15.08
1939	NASDAQ	PRGS	Thu, Jan 27, 2000	15.92	16.83	15.58	15.69
1938	NASDAQ	PRGS	Wed, Jan 26, 2000	15.90	16.25	15.58	15.67
1937	NASDAQ	PRGS	Tue, Jan 25, 2000	17.00	17.00	15.33	15.96
1936	NASDAQ	PRGS	Mon, Jan 24, 2000	18.67	18.83	16.75	16.98
1935	NASDAQ	PRGS	Fri, Jan 21, 2000	17.38	17.58	16.88	17.21
1934	NASDAQ	PRGS	Thu, Jan 20, 2000	17.04	17.48	16.71	16.74
1933	NASDAQ	PRGS	Wed, Jan 19, 2000	16.60	16.92	16.46	16.67
1932	NASDAQ	PRGS	Tue, Jan 18, 2000	17.13	17.17	16.54	16.64
1931	NASDAQ	PRGS	Fri, Jan 14, 2000	16.42	17.44	16.42	17.15
1930	NASDAQ	PRGS	Thu, Jan 13, 2000	16.83	17.00	16.33	16.55
1929	NASDAQ	PRGS	Wed, Jan 12, 2000	17.25	17.33	16.33	16.33
1928	NASDAQ	PRGS	Tue, Jan 11, 2000	17.13	17.58	17.00	17.25
1927	NASDAQ	PRGS	Mon, Jan 10, 2000	16.67	17.58	16.42	17.35
1926	NASDAQ	PRGS	Fri, Jan 7, 2000	15.38	17.42	15.38	17.33
1925	NASDAQ	PRGS	Thu, Jan 6, 2000	15.83	15.83	15.33	15.56
1924	NASDAQ	PRGS	Wed, Jan 5, 2000	17.00	17.00	15.33	16.08
1923	NASDAQ	PRGS	Tue, Jan 4, 2000	17.88	18.00	16.71	16.85
1922	NASDAQ	PRGS	Mon, Jan 3, 2000	19.00	19.17	17.75	18.13
1921	NASDAQ	PRGS	Fri, Dec 31, 1999	18.29	19.54	17.83	18.92
1920	NASDAQ	PRGS	Thu, Dec 30, 1999	18.25	19.00	17.92	18.08
1919	NASDAQ	PRGS	Wed, Dec 29, 1999	20.00	20.00	17.71	18.41
1918	NASDAQ	PRGS	Tue, Dec 28, 1999	17.58	19.83	17.58	19.78
1917	NASDAQ	PRGS	Mon, Dec 27, 1999	17.00	18.08	16.67	17.97
1916	NASDAQ	PRGS	Thu, Dec 23, 1999	17.25	17.92	16.75	16.98
1915	NASDAQ	PRGS	Wed, Dec 22, 1999	17.83	18.17	16.46	17.17
1914	NASDAQ	PRGS	Tue, Dec 21, 1999	19.58	19.71	17.75	17.77
1913	NASDAQ	PRGS	Mon, Dec 20, 1999	18.00	20.50	17.67	19.42
1912	NASDAQ	PRGS	Fri, Dec 17, 1999	18.33	18.54	16.63	17.96
1911	NASDAQ	PRGS	Thu, Dec 16, 1999	14.92	15.27	14.63	15.13
1910	NASDAQ	PRGS	Wed, Dec 15, 1999	14.08	15.10	14.04	14.75
1909	NASDAQ	PRGS	Tue, Dec 14, 1999	14.50	14.96	14.13	14.21
1908	NASDAQ	PRGS	Mon, Dec 13, 1999	13.04	14.00	12.83	13.92
1907	NASDAQ	PRGS	Fri, Dec 10, 1999	12.67	13.04	12.38	13.04
1906	NASDAQ	PRGS	Thu, Dec 9, 1999	13.38	13.50	12.67	12.73
1905	NASDAQ	PRGS	Wed, Dec 8, 1999	14.13	14.25	13.25	13.31
1904	NASDAQ	PRGS	Tue, Dec 7, 1999	14.67	14.67	14.00	14.15
1903	NASDAQ	PRGS	Mon, Dec 6, 1999	14.00	14.67	13.92	14.50
1902	NASDAQ	PRGS	Fri, Dec 3, 1999	13.73	14.54	13.67	14.01
1901	NASDAQ	PRGS	Thu, Dec 2, 1999	13.33	13.54	13.33	13.54
1900	NASDAQ	PRGS	Wed, Dec 1, 1999	13.23	13.38	13.23	13.31
1899	NASDAQ	PRGS	Tue, Nov 30, 1999	13.35	13.58	13.10	13.29
1898	NASDAQ	PRGS	Mon, Nov 29, 1999	13.29	13.54	13.25	13.29
1897	NASDAQ	PRGS	Fri, Nov 26, 1999	13.63	14.00	13.29	13.33
1896	NASDAQ	PRGS	Wed, Nov 24, 1999	13.42	13.63	13.27	13.31
1895	NASDAQ	PRGS	Tue, Nov 23, 1999	13.65	13.65	12.58	13.33
1894	NASDAQ	PRGS	Mon, Nov 22, 1999	13.33	13.75	13.33	13.42
1893	NASDAQ	PRGS	Fri, Nov 19, 1999	13.83	14.08	13.21	13.33
1892	NASDAQ	PRGS	Thu, Nov 18, 1999	13.17	14.17	13.06	13.60
1891	NASDAQ	PRGS	Wed, Nov 17, 1999	12.92	13.19	12.54	13.17
1890	NASDAQ	PRGS	Tue, Nov 16, 1999	13.42	13.48	12.83	12.92
1889	NASDAQ	PRGS	Mon, Nov 15, 1999	12.67	13.46	12.54	13.33
1888	NASDAQ	PRGS	Fri, Nov 12, 1999	12.46	12.58	12.42	12.42
1887	NASDAQ	PRGS	Thu, Nov 11, 1999	11.79	12.67	11.75	12.67
1886	NASDAQ	PRGS	Wed, Nov 10, 1999	11.75	12.00	11.75	11.89
1885	NASDAQ	PRGS	Tue, Nov 9, 1999	11.71	12.08	11.71	11.71
1884	NASDAQ	PRGS	Mon, Nov 8, 1999	12.31	12.42	11.67	11.75
1883	NASDAQ	PRGS	Fri, Nov 5, 1999	12.38	12.58	12.13	12.25
1882	NASDAQ	PRGS	Thu, Nov 4, 1999	12.17	12.29	11.92	12.04
1881	NASDAQ	PRGS	Wed, Nov 3, 1999	11.25	12.13	11.15	11.88
1880	NASDAQ	PRGS	Tue, Nov 2, 1999	10.96	11.29	10.96	11.17
1879	NASDAQ	PRGS	Mon, Nov 1, 1999	11.25	11.27	10.90	11.13
1878	NASDAQ	PRGS	Fri, Oct 29, 1999	11.25	11.29	11.08	11.17
1877	NASDAQ	PRGS	Thu, Oct 28, 1999	11.13	11.29	10.92	11.21
1876	NASDAQ	PRGS	Wed, Oct 27, 1999	11.17	11.29	10.94	11.17
1875	NASDAQ	PRGS	Tue, Oct 26, 1999	11.25	11.33	10.83	11.17
1874	NASDAQ	PRGS	Mon, Oct 25, 1999	10.98	11.25	10.96	11.25
1873	NASDAQ	PRGS	Fri, Oct 22, 1999	10.96	11.21	10.96	11.13
1872	NASDAQ	PRGS	Thu, Oct 21, 1999	10.50	11.02	10.25	11.02
1871	NASDAQ	PRGS	Wed, Oct 20, 1999	11.00	11.08	10.83	11.08
1870	NASDAQ	PRGS	Tue, Oct 19, 1999	10.83	11.17	10.79	11.00
1869	NASDAQ	PRGS	Mon, Oct 18, 1999	10.67	11.04	10.63	10.75
1868	NASDAQ	PRGS	Fri, Oct 15, 1999	11.00	11.01	10.67	10.90
1867	NASDAQ	PRGS	Thu, Oct 14, 1999	11.00	11.31	11.00	11.17
1866	NASDAQ	PRGS	Wed, Oct 13, 1999	11.00	11.04	10.83	10.94
1865	NASDAQ	PRGS	Tue, Oct 12, 1999	10.75	11.17	10.75	11.08
1864	NASDAQ	PRGS	Mon, Oct 11, 1999	10.46	11.00	10.45	10.75
1863	NASDAQ	PRGS	Fri, Oct 8, 1999	10.31	10.63	10.08	10.46
1862	NASDAQ	PRGS	Thu, Oct 7, 1999	10.33	10.46	10.00	10.00
1861	NASDAQ	PRGS	Wed, Oct 6, 1999	10.00	10.31	9.83	10.29
1860	NASDAQ	PRGS	Tue, Oct 5, 1999	9.77	10.00	9.63	9.83
1859	NASDAQ	PRGS	Mon, Oct 4, 1999	10.67	10.69	9.52	9.54
1858	NASDAQ	PRGS	Fri, Oct 1, 1999	10.33	10.88	10.33	10.67
1857	NASDAQ	PRGS	Thu, Sep 30, 1999	10.17	10.50	10.08	10.46
1856	NASDAQ	PRGS	Wed, Sep 29, 1999	9.83	10.21	9.83	10.15
1855	NASDAQ	PRGS	Tue, Sep 28, 1999	10.33	10.33	9.29	9.83
1854	NASDAQ	PRGS	Mon, Sep 27, 1999	10.33	10.42	10.21	10.35
1853	NASDAQ	PRGS	Fri, Sep 24, 1999	10.17	10.33	9.75	10.04
1852	NASDAQ	PRGS	Thu, Sep 23, 1999	10.69	11.13	9.96	10.00
1851	NASDAQ	PRGS	Wed, Sep 22, 1999	11.17	11.38	10.75	10.75
1850	NASDAQ	PRGS	Tue, Sep 21, 1999	11.17	11.38	11.00	11.33
1849	NASDAQ	PRGS	Mon, Sep 20, 1999	11.38	11.42	11.21	11.38
1848	NASDAQ	PRGS	Fri, Sep 17, 1999	11.38	11.42	11.17	11.29
1847	NASDAQ	PRGS	Thu, Sep 16, 1999	11.29	11.35	10.79	11.15
1846	NASDAQ	PRGS	Wed, Sep 15, 1999	11.21	11.44	11.21	11.33
1845	NASDAQ	PRGS	Tue, Sep 14, 1999	10.71	11.21	10.56	11.06
1844	NASDAQ	PRGS	Mon, Sep 13, 1999	11.25	11.42	10.58	10.75
1843	NASDAQ	PRGS	Fri, Sep 10, 1999	10.71	11.33	10.71	11.25
1842	NASDAQ	PRGS	Thu, Sep 9, 1999	11.00	11.00	10.63	10.71
1841	NASDAQ	PRGS	Wed, Sep 8, 1999	10.88	11.13	10.71	10.83
1840	NASDAQ	PRGS	Tue, Sep 7, 1999	10.54	10.88	10.54	10.83
1839	NASDAQ	PRGS	Fri, Sep 3, 1999	10.92	10.96	10.42	10.58
1838	NASDAQ	PRGS	Thu, Sep 2, 1999	10.83	11.02	10.54	10.77
1837	NASDAQ	PRGS	Wed, Sep 1, 1999	10.33	11.38	10.33	10.88
1836	NASDAQ	PRGS	Tue, Aug 31, 1999	9.96	10.25	9.96	10.21
1835	NASDAQ	PRGS	Mon, Aug 30, 1999	9.69	10.04	9.54	10.04
1834	NASDAQ	PRGS	Fri, Aug 27, 1999	9.96	9.96	9.60	9.60
1833	NASDAQ	PRGS	Thu, Aug 26, 1999	9.58	9.92	9.58	9.67
1832	NASDAQ	PRGS	Wed, Aug 25, 1999	9.63	10.33	9.29	9.54
1831	NASDAQ	PRGS	Tue, Aug 24, 1999	9.92	9.98	9.63	9.83
1830	NASDAQ	PRGS	Mon, Aug 23, 1999	9.77	10.00	9.67	9.83
1829	NASDAQ	PRGS	Fri, Aug 20, 1999	9.31	9.65	9.17	9.65
1828	NASDAQ	PRGS	Thu, Aug 19, 1999	9.25	9.58	9.25	9.25
1827	NASDAQ	PRGS	Wed, Aug 18, 1999	9.46	9.58	9.17	9.58
1826	NASDAQ	PRGS	Tue, Aug 17, 1999	9.33	9.50	9.06	9.42
1825	NASDAQ	PRGS	Mon, Aug 16, 1999	9.50	9.58	9.27	9.33
1824	NASDAQ	PRGS	Fri, Aug 13, 1999	9.58	9.58	9.29	9.52
1823	NASDAQ	PRGS	Thu, Aug 12, 1999	9.63	9.63	9.25	9.33
1822	NASDAQ	PRGS	Wed, Aug 11, 1999	9.21	9.67	8.92	9.58
1821	NASDAQ	PRGS	Tue, Aug 10, 1999	9.29	9.33	8.90	8.92
1820	NASDAQ	PRGS	Mon, Aug 9, 1999	9.29	9.50	9.25	9.27
1819	NASDAQ	PRGS	Fri, Aug 6, 1999	9.69	9.69	9.25	9.33
1818	NASDAQ	PRGS	Thu, Aug 5, 1999	9.44	10.08	9.17	9.69
1817	NASDAQ	PRGS	Wed, Aug 4, 1999	9.15	9.50	9.00	9.45
1816	NASDAQ	PRGS	Tue, Aug 3, 1999	9.08	9.17	9.04	9.06
1815	NASDAQ	PRGS	Mon, Aug 2, 1999	8.96	9.13	8.96	9.10
1814	NASDAQ	PRGS	Fri, Jul 30, 1999	9.02	9.04	8.79	8.88
1813	NASDAQ	PRGS	Thu, Jul 29, 1999	9.04	9.17	8.75	8.92
1812	NASDAQ	PRGS	Wed, Jul 28, 1999	9.15	9.19	9.08	9.17
1811	NASDAQ	PRGS	Tue, Jul 27, 1999	9.44	9.46	9.21	9.27
1810	NASDAQ	PRGS	Mon, Jul 26, 1999	9.38	9.54	9.38	9.46
1809	NASDAQ	PRGS	Fri, Jul 23, 1999	9.54	9.54	9.33	9.38
1808	NASDAQ	PRGS	Thu, Jul 22, 1999	9.27	9.54	9.27	9.54
1807	NASDAQ	PRGS	Wed, Jul 21, 1999	9.27	9.38	9.17	9.25
1806	NASDAQ	PRGS	Tue, Jul 20, 1999	9.71	9.83	8.92	9.17
1805	NASDAQ	PRGS	Mon, Jul 19, 1999	10.00	10.08	9.54	9.79
1804	NASDAQ	PRGS	Fri, Jul 16, 1999	9.92	10.13	9.83	10.08
1803	NASDAQ	PRGS	Thu, Jul 15, 1999	10.67	10.71	9.83	10.04
1802	NASDAQ	PRGS	Wed, Jul 14, 1999	10.71	10.75	10.63	10.69
1801	NASDAQ	PRGS	Tue, Jul 13, 1999	10.63	10.75	10.50	10.67
1800	NASDAQ	PRGS	Mon, Jul 12, 1999	10.05	10.73	10.04	10.67
1799	NASDAQ	PRGS	Fri, Jul 9, 1999	9.83	10.17	9.83	10.08
1798	NASDAQ	PRGS	Thu, Jul 8, 1999	9.92	9.98	9.75	9.83
1797	NASDAQ	PRGS	Wed, Jul 7, 1999	9.67	10.00	9.60	9.90
1796	NASDAQ	PRGS	Tue, Jul 6, 1999	9.50	9.71	9.42	9.63
1795	NASDAQ	PRGS	Fri, Jul 2, 1999	10.00	10.04	9.35	9.52
1794	NASDAQ	PRGS	Thu, Jul 1, 1999	9.33	9.88	9.17	9.65
1793	NASDAQ	PRGS	Wed, Jun 30, 1999	9.21	9.50	9.00	9.42
1792	NASDAQ	PRGS	Tue, Jun 29, 1999	8.71	9.25	8.67	9.13
1791	NASDAQ	PRGS	Mon, Jun 28, 1999	8.65	8.96	8.63	8.71
1790	NASDAQ	PRGS	Fri, Jun 25, 1999	8.67	8.75	8.65	8.71
1789	NASDAQ	PRGS	Thu, Jun 24, 1999	8.75	8.75	8.46	8.65
1788	NASDAQ	PRGS	Wed, Jun 23, 1999	8.63	8.71	8.46	8.50
1787	NASDAQ	PRGS	Tue, Jun 22, 1999	8.63	8.75	8.56	8.65
1786	NASDAQ	PRGS	Mon, Jun 21, 1999	8.21	8.71	8.17	8.65
1785	NASDAQ	PRGS	Fri, Jun 18, 1999	8.25	8.33	8.13	8.17
1784	NASDAQ	PRGS	Thu, Jun 17, 1999	8.52	8.67	8.13	8.13
1783	NASDAQ	PRGS	Wed, Jun 16, 1999	9.13	9.63	8.15	8.38
1782	NASDAQ	PRGS	Tue, Jun 15, 1999	9.63	9.63	9.00	9.27
1781	NASDAQ	PRGS	Mon, Jun 14, 1999	9.00	9.65	8.83	9.56
1780	NASDAQ	PRGS	Fri, Jun 11, 1999	8.85	9.17	8.06	8.58
1779	NASDAQ	PRGS	Thu, Jun 10, 1999	9.33	9.33	8.63	8.97
1778	NASDAQ	PRGS	Wed, Jun 9, 1999	9.50	9.58	9.17	9.29
1777	NASDAQ	PRGS	Tue, Jun 8, 1999	9.83	9.88	9.46	9.46
1776	NASDAQ	PRGS	Mon, Jun 7, 1999	10.67	10.83	9.44	9.88
1775	NASDAQ	PRGS	Fri, Jun 4, 1999	9.17	11.25	9.17	11.25
1774	NASDAQ	PRGS	Thu, Jun 3, 1999	9.13	9.33	9.04	9.21
1773	NASDAQ	PRGS	Wed, Jun 2, 1999	8.88	9.25	8.83	9.17
1772	NASDAQ	PRGS	Tue, Jun 1, 1999	8.83	9.13	8.67	9.13
1771	NASDAQ	PRGS	Fri, May 28, 1999	8.50	8.71	8.50	8.69
1770	NASDAQ	PRGS	Thu, May 27, 1999	8.67	8.67	8.40	8.43
1769	NASDAQ	PRGS	Wed, May 26, 1999	8.33	8.67	8.21	8.58
1768	NASDAQ	PRGS	Tue, May 25, 1999	8.83	9.02	8.33	8.38
1767	NASDAQ	PRGS	Mon, May 24, 1999	8.38	9.17	8.38	8.83
1766	NASDAQ	PRGS	Fri, May 21, 1999	8.23	8.38	8.15	8.33
1765	NASDAQ	PRGS	Thu, May 20, 1999	7.27	8.58	7.17	8.17
1764	NASDAQ	PRGS	Wed, May 19, 1999	7.25	7.29	7.17	7.29
1763	NASDAQ	PRGS	Tue, May 18, 1999	7.17	7.25	7.02	7.08
1762	NASDAQ	PRGS	Mon, May 17, 1999	7.46	7.46	6.88	6.98
1761	NASDAQ	PRGS	Fri, May 14, 1999	7.38	7.50	7.17	7.17
1760	NASDAQ	PRGS	Thu, May 13, 1999	7.15	7.48	6.63	7.46
1759	NASDAQ	PRGS	Wed, May 12, 1999	7.29	7.36	7.13	7.21
1758	NASDAQ	PRGS	Tue, May 11, 1999	7.63	8.00	7.25	7.31
1757	NASDAQ	PRGS	Mon, May 10, 1999	7.58	7.58	7.36	7.38
1756	NASDAQ	PRGS	Fri, May 7, 1999	7.38	7.67	7.38	7.38
1755	NASDAQ	PRGS	Thu, May 6, 1999	7.42	7.50	7.38	7.43
1754	NASDAQ	PRGS	Wed, May 5, 1999	7.58	7.58	7.42	7.46
1753	NASDAQ	PRGS	Tue, May 4, 1999	7.46	7.71	7.46	7.63
1752	NASDAQ	PRGS	Mon, May 3, 1999	7.71	7.71	7.40	7.54
1751	NASDAQ	PRGS	Fri, Apr 30, 1999	7.67	7.75	7.58	7.58
1750	NASDAQ	PRGS	Thu, Apr 29, 1999	7.58	7.71	7.50	7.63
1749	NASDAQ	PRGS	Wed, Apr 28, 1999	7.67	7.67	7.54	7.63
1748	NASDAQ	PRGS	Tue, Apr 27, 1999	7.79	7.88	7.58	7.67
1747	NASDAQ	PRGS	Mon, Apr 26, 1999	8.08	8.08	7.50	7.67
1746	NASDAQ	PRGS	Fri, Apr 23, 1999	8.08	8.08	8.00	8.04
1745	NASDAQ	PRGS	Thu, Apr 22, 1999	8.08	8.08	7.88	7.94
1744	NASDAQ	PRGS	Wed, Apr 21, 1999	8.08	8.08	7.83	7.88
1743	NASDAQ	PRGS	Tue, Apr 20, 1999	8.21	8.21	7.79	7.83
1742	NASDAQ	PRGS	Mon, Apr 19, 1999	8.38	8.67	7.83	7.85
1741	NASDAQ	PRGS	Fri, Apr 16, 1999	8.02	8.42	8.00	8.42
1740	NASDAQ	PRGS	Thu, Apr 15, 1999	8.42	8.50	8.00	8.04
1739	NASDAQ	PRGS	Wed, Apr 14, 1999	8.00	8.69	7.83	8.33
1738	NASDAQ	PRGS	Tue, Apr 13, 1999	8.17	8.23	7.75	7.79
1737	NASDAQ	PRGS	Mon, Apr 12, 1999	8.46	8.83	7.83	8.04
1736	NASDAQ	PRGS	Fri, Apr 9, 1999	8.58	8.75	8.38	8.58
1735	NASDAQ	PRGS	Thu, Apr 8, 1999	9.00	9.00	8.50	8.52
1734	NASDAQ	PRGS	Wed, Apr 7, 1999	9.54	9.58	7.73	8.79
1733	NASDAQ	PRGS	Tue, Apr 6, 1999	10.50	10.71	9.67	9.71
1732	NASDAQ	PRGS	Mon, Apr 5, 1999	11.06	11.17	10.50	10.54
1731	NASDAQ	PRGS	Thu, Apr 1, 1999	11.38	11.38	10.42	10.83
1730	NASDAQ	PRGS	Wed, Mar 31, 1999	10.54	11.75	10.44	11.38
1729	NASDAQ	PRGS	Tue, Mar 30, 1999	10.48	10.56	10.46	10.54
1728	NASDAQ	PRGS	Mon, Mar 29, 1999	10.38	10.54	10.38	10.51
1727	NASDAQ	PRGS	Fri, Mar 26, 1999	10.44	10.65	10.38	10.50
1726	NASDAQ	PRGS	Thu, Mar 25, 1999	10.38	10.69	10.38	10.68
1725	NASDAQ	PRGS	Wed, Mar 24, 1999	10.25	10.46	10.17	10.44
1724	NASDAQ	PRGS	Tue, Mar 23, 1999	10.21	10.42	10.08	10.29
1723	NASDAQ	PRGS	Mon, Mar 22, 1999	10.17	10.42	10.13	10.33
1722	NASDAQ	PRGS	Fri, Mar 19, 1999	10.71	10.79	9.96	10.33
1721	NASDAQ	PRGS	Thu, Mar 18, 1999	10.96	10.98	10.42	10.77
1720	NASDAQ	PRGS	Wed, Mar 17, 1999	10.75	11.63	10.75	10.85
1719	NASDAQ	PRGS	Tue, Mar 16, 1999	10.33	10.44	9.83	10.00
1718	NASDAQ	PRGS	Mon, Mar 15, 1999	10.35	10.46	10.33	10.34
1717	NASDAQ	PRGS	Fri, Mar 12, 1999	10.50	10.58	10.25	10.42
1716	NASDAQ	PRGS	Thu, Mar 11, 1999	10.42	10.56	10.33	10.33
1715	NASDAQ	PRGS	Wed, Mar 10, 1999	10.17	10.33	10.17	10.27
1714	NASDAQ	PRGS	Tue, Mar 9, 1999	10.00	10.31	10.00	10.19
1713	NASDAQ	PRGS	Mon, Mar 8, 1999	10.21	10.38	9.96	9.96
1712	NASDAQ	PRGS	Fri, Mar 5, 1999	10.17	10.17	10.08	10.13
1711	NASDAQ	PRGS	Thu, Mar 4, 1999	10.00	10.13	9.96	9.96
1710	NASDAQ	PRGS	Wed, Mar 3, 1999	10.04	10.38	10.04	10.21
1709	NASDAQ	PRGS	Tue, Mar 2, 1999	10.33	10.60	10.04	10.21
1708	NASDAQ	PRGS	Mon, Mar 1, 1999	10.17	10.48	10.06	10.44
1707	NASDAQ	PRGS	Fri, Feb 26, 1999	10.15	10.38	9.92	10.25
1706	NASDAQ	PRGS	Thu, Feb 25, 1999	9.75	10.08	9.75	10.00
1705	NASDAQ	PRGS	Wed, Feb 24, 1999	9.88	10.46	9.67	9.73
1704	NASDAQ	PRGS	Tue, Feb 23, 1999	10.25	10.25	9.71	9.85
1703	NASDAQ	PRGS	Mon, Feb 22, 1999	9.04	10.17	9.00	9.83
1702	NASDAQ	PRGS	Fri, Feb 19, 1999	8.65	9.33	8.60	9.17
1701	NASDAQ	PRGS	Thu, Feb 18, 1999	8.90	8.96	8.58	8.63
1700	NASDAQ	PRGS	Wed, Feb 17, 1999	8.92	9.08	8.79	9.00
1699	NASDAQ	PRGS	Tue, Feb 16, 1999	9.21	9.33	8.92	8.98
1698	NASDAQ	PRGS	Fri, Feb 12, 1999	8.92	9.17	8.83	9.10
1697	NASDAQ	PRGS	Thu, Feb 11, 1999	8.67	9.31	8.58	8.96
1696	NASDAQ	PRGS	Wed, Feb 10, 1999	8.42	8.83	8.33	8.54
1695	NASDAQ	PRGS	Tue, Feb 9, 1999	8.88	8.96	8.67	8.67
1694	NASDAQ	PRGS	Mon, Feb 8, 1999	9.67	9.67	8.25	8.92
1693	NASDAQ	PRGS	Fri, Feb 5, 1999	9.83	9.96	9.33	9.67
1692	NASDAQ	PRGS	Thu, Feb 4, 1999	9.92	10.42	9.67	9.71
1691	NASDAQ	PRGS	Wed, Feb 3, 1999	9.83	10.00	9.50	9.67
1690	NASDAQ	PRGS	Tue, Feb 2, 1999	10.50	10.66	9.58	10.25
1689	NASDAQ	PRGS	Mon, Feb 1, 1999	11.10	11.10	10.54	10.58
1688	NASDAQ	PRGS	Fri, Jan 29, 1999	11.00	11.33	11.00	11.21
1687	NASDAQ	PRGS	Thu, Jan 28, 1999	11.25	11.42	10.92	10.96
1686	NASDAQ	PRGS	Wed, Jan 27, 1999	11.42	11.54	10.96	10.96
1685	NASDAQ	PRGS	Tue, Jan 26, 1999	11.17	11.38	11.17	11.35
1684	NASDAQ	PRGS	Mon, Jan 25, 1999	11.42	11.42	11.08	11.29
1683	NASDAQ	PRGS	Fri, Jan 22, 1999	11.44	11.44	11.25	11.42
1682	NASDAQ	PRGS	Thu, Jan 21, 1999	11.46	11.46	11.29	11.46
1681	NASDAQ	PRGS	Wed, Jan 20, 1999	11.21	11.50	11.21	11.38
1680	NASDAQ	PRGS	Tue, Jan 19, 1999	11.54	11.63	11.31	11.31
1679	NASDAQ	PRGS	Fri, Jan 15, 1999	11.44	11.50	11.25	11.42
1678	NASDAQ	PRGS	Thu, Jan 14, 1999	11.63	11.63	11.29	11.29
1677	NASDAQ	PRGS	Wed, Jan 13, 1999	11.42	11.67	11.21	11.63
1676	NASDAQ	PRGS	Tue, Jan 12, 1999	11.35	11.63	11.33	11.46
1675	NASDAQ	PRGS	Mon, Jan 11, 1999	11.42	11.46	11.08	11.33
1674	NASDAQ	PRGS	Fri, Jan 8, 1999	11.33	11.42	11.13	11.38
1673	NASDAQ	PRGS	Thu, Jan 7, 1999	11.67	11.67	11.25	11.29
1672	NASDAQ	PRGS	Wed, Jan 6, 1999	12.04	12.08	11.08	11.63
1671	NASDAQ	PRGS	Tue, Jan 5, 1999	11.33	11.75	11.33	11.63
1670	NASDAQ	PRGS	Mon, Jan 4, 1999	11.40	11.40	11.08	11.38
1669	NASDAQ	PRGS	Thu, Dec 31, 1998	11.21	11.38	11.17	11.25
1668	NASDAQ	PRGS	Wed, Dec 30, 1998	11.21	11.38	10.79	11.33
1667	NASDAQ	PRGS	Tue, Dec 29, 1998	11.13	11.33	10.83	11.25
1666	NASDAQ	PRGS	Mon, Dec 28, 1998	11.33	11.33	10.83	10.98
1665	NASDAQ	PRGS	Thu, Dec 24, 1998	11.38	11.38	11.13	11.17
1664	NASDAQ	PRGS	Wed, Dec 23, 1998	10.88	11.38	10.54	11.33
1663	NASDAQ	PRGS	Tue, Dec 22, 1998	11.04	11.08	10.75	11.04
1662	NASDAQ	PRGS	Mon, Dec 21, 1998	12.02	12.02	10.75	11.04
1661	NASDAQ	PRGS	Fri, Dec 18, 1998	12.77	12.79	11.67	12.04
1660	NASDAQ	PRGS	Thu, Dec 17, 1998	10.67	12.17	10.63	11.67
1659	NASDAQ	PRGS	Wed, Dec 16, 1998	10.58	10.79	10.38	10.63
1658	NASDAQ	PRGS	Tue, Dec 15, 1998	10.50	11.04	10.38	10.50
1657	NASDAQ	PRGS	Mon, Dec 14, 1998	10.33	11.50	10.13	10.79
1656	NASDAQ	PRGS	Fri, Dec 11, 1998	9.96	10.54	9.75	10.33
1655	NASDAQ	PRGS	Thu, Dec 10, 1998	10.17	10.40	9.71	10.21
1654	NASDAQ	PRGS	Wed, Dec 9, 1998	10.42	10.50	10.21	10.33
1653	NASDAQ	PRGS	Tue, Dec 8, 1998	10.40	10.85	10.25	10.40
1652	NASDAQ	PRGS	Mon, Dec 7, 1998	9.46	10.42	9.46	10.33
1651	NASDAQ	PRGS	Fri, Dec 4, 1998	9.33	9.75	8.92	9.54
1650	NASDAQ	PRGS	Thu, Dec 3, 1998	9.33	9.42	9.00	9.35
1649	NASDAQ	PRGS	Wed, Dec 2, 1998	8.52	9.67	8.52	9.23
1648	NASDAQ	PRGS	Tue, Dec 1, 1998	8.46	8.83	8.33	8.83
1647	NASDAQ	PRGS	Mon, Nov 30, 1998	8.33	8.46	8.17	8.46
1646	NASDAQ	PRGS	Fri, Nov 27, 1998	7.96	8.17	7.96	8.08
1645	NASDAQ	PRGS	Wed, Nov 25, 1998	8.08	8.23	8.02	8.21
1644	NASDAQ	PRGS	Tue, Nov 24, 1998	8.21	8.23	8.00	8.17
1643	NASDAQ	PRGS	Mon, Nov 23, 1998	7.96	8.33	7.96	8.21
1642	NASDAQ	PRGS	Fri, Nov 20, 1998	8.00	8.13	7.96	8.10
1641	NASDAQ	PRGS	Thu, Nov 19, 1998	7.96	8.21	7.96	8.13
1640	NASDAQ	PRGS	Wed, Nov 18, 1998	8.38	8.38	8.00	8.08
1639	NASDAQ	PRGS	Tue, Nov 17, 1998	8.04	8.43	8.00	8.17
1638	NASDAQ	PRGS	Mon, Nov 16, 1998	7.79	8.21	7.63	8.21
1637	NASDAQ	PRGS	Fri, Nov 13, 1998	7.77	7.83	7.63	7.63
1636	NASDAQ	PRGS	Thu, Nov 12, 1998	7.98	7.98	7.67	7.71
1635	NASDAQ	PRGS	Wed, Nov 11, 1998	7.67	8.00	7.63	7.83
1634	NASDAQ	PRGS	Tue, Nov 10, 1998	8.21	8.42	7.67	7.67
1633	NASDAQ	PRGS	Mon, Nov 9, 1998	8.54	8.67	8.21	8.25
1632	NASDAQ	PRGS	Fri, Nov 6, 1998	8.42	8.71	8.21	8.56
1631	NASDAQ	PRGS	Thu, Nov 5, 1998	8.50	8.54	8.00	8.33
1630	NASDAQ	PRGS	Wed, Nov 4, 1998	8.83	8.83	8.50	8.58
1629	NASDAQ	PRGS	Tue, Nov 3, 1998	8.67	8.77	8.63	8.67
1628	NASDAQ	PRGS	Mon, Nov 2, 1998	8.88	8.92	8.58	8.58
1627	NASDAQ	PRGS	Fri, Oct 30, 1998	8.92	8.92	8.63	8.69
1626	NASDAQ	PRGS	Thu, Oct 29, 1998	8.67	8.92	8.58	8.92
1625	NASDAQ	PRGS	Wed, Oct 28, 1998	8.38	8.67	8.33	8.63
1624	NASDAQ	PRGS	Tue, Oct 27, 1998	8.38	8.50	8.33	8.33
1623	NASDAQ	PRGS	Mon, Oct 26, 1998	8.33	8.40	8.00	8.33
1622	NASDAQ	PRGS	Fri, Oct 23, 1998	8.38	8.46	8.33	8.38
1621	NASDAQ	PRGS	Thu, Oct 22, 1998	8.21	8.42	8.21	8.33
1620	NASDAQ	PRGS	Wed, Oct 21, 1998	8.17	8.33	8.17	8.29
1619	NASDAQ	PRGS	Tue, Oct 20, 1998	7.83	8.46	7.83	8.21
1618	NASDAQ	PRGS	Mon, Oct 19, 1998	7.92	8.04	7.83	7.83
1617	NASDAQ	PRGS	Fri, Oct 16, 1998	8.58	8.63	7.85	7.89
1616	NASDAQ	PRGS	Thu, Oct 15, 1998	8.25	8.67	8.25	8.65
1615	NASDAQ	PRGS	Wed, Oct 14, 1998	8.00	8.63	8.00	8.38
1614	NASDAQ	PRGS	Tue, Oct 13, 1998	8.27	8.29	7.83	8.02
1613	NASDAQ	PRGS	Mon, Oct 12, 1998	7.60	8.42	7.29	8.25
1612	NASDAQ	PRGS	Fri, Oct 9, 1998	7.88	7.88	7.33	7.77
1611	NASDAQ	PRGS	Thu, Oct 8, 1998	7.58	7.77	7.25	7.75
1610	NASDAQ	PRGS	Wed, Oct 7, 1998	7.92	8.08	7.92	7.98
1609	NASDAQ	PRGS	Tue, Oct 6, 1998	7.75	8.25	7.75	7.94
1608	NASDAQ	PRGS	Mon, Oct 5, 1998	8.63	8.63	7.67	8.10
1607	NASDAQ	PRGS	Fri, Oct 2, 1998	8.33	8.92	8.33	8.58
1606	NASDAQ	PRGS	Thu, Oct 1, 1998	8.25	8.58	8.25	8.58
1605	NASDAQ	PRGS	Wed, Sep 30, 1998	8.54	8.79	8.54	8.63
1604	NASDAQ	PRGS	Tue, Sep 29, 1998	9.00	9.00	8.71	8.83
1603	NASDAQ	PRGS	Mon, Sep 28, 1998	8.83	9.02	8.71	8.83
1602	NASDAQ	PRGS	Fri, Sep 25, 1998	8.75	9.00	8.67	8.88
1601	NASDAQ	PRGS	Thu, Sep 24, 1998	8.79	9.00	8.67	8.92
1600	NASDAQ	PRGS	Wed, Sep 23, 1998	8.75	9.00	8.58	8.73
1599	NASDAQ	PRGS	Tue, Sep 22, 1998	8.25	8.50	8.25	8.46
1598	NASDAQ	PRGS	Mon, Sep 21, 1998	7.83	8.42	7.75	8.31
1597	NASDAQ	PRGS	Fri, Sep 18, 1998	8.04	8.46	7.88	8.42
1596	NASDAQ	PRGS	Thu, Sep 17, 1998	7.58	8.00	7.58	7.83
1595	NASDAQ	PRGS	Wed, Sep 16, 1998	8.96	9.00	8.00	8.25
1594	NASDAQ	PRGS	Tue, Sep 15, 1998	8.08	8.13	7.46	7.83
1593	NASDAQ	PRGS	Mon, Sep 14, 1998	7.00	8.23	7.00	7.88
1592	NASDAQ	PRGS	Fri, Sep 11, 1998	6.50	6.88	6.21	6.88
1591	NASDAQ	PRGS	Thu, Sep 10, 1998	7.00	7.17	6.17	6.27
1590	NASDAQ	PRGS	Wed, Sep 9, 1998	7.33	7.33	7.00	7.00
1589	NASDAQ	PRGS	Tue, Sep 8, 1998	7.52	7.54	7.00	7.17
1588	NASDAQ	PRGS	Fri, Sep 4, 1998	7.02	7.25	7.00	7.25
1587	NASDAQ	PRGS	Thu, Sep 3, 1998	6.25	7.50	6.25	7.19
1586	NASDAQ	PRGS	Wed, Sep 2, 1998	6.17	6.58	5.96	6.38
1585	NASDAQ	PRGS	Tue, Sep 1, 1998	6.21	6.21	5.75	6.00
1584	NASDAQ	PRGS	Mon, Aug 31, 1998	6.17	6.46	6.00	6.02
1583	NASDAQ	PRGS	Fri, Aug 28, 1998	6.83	6.83	6.33	6.58
1582	NASDAQ	PRGS	Thu, Aug 27, 1998	7.00	7.08	6.17	6.71
1581	NASDAQ	PRGS	Wed, Aug 26, 1998	7.83	7.83	7.10	7.13
1580	NASDAQ	PRGS	Tue, Aug 25, 1998	8.29	8.42	7.83	7.94
1579	NASDAQ	PRGS	Mon, Aug 24, 1998	7.92	8.58	7.92	8.38
1578	NASDAQ	PRGS	Fri, Aug 21, 1998	8.33	8.58	8.02	8.29
1577	NASDAQ	PRGS	Thu, Aug 20, 1998	8.63	8.63	8.33	8.40
1576	NASDAQ	PRGS	Wed, Aug 19, 1998	7.63	8.54	7.63	8.38
1575	NASDAQ	PRGS	Tue, Aug 18, 1998	7.42	7.79	7.17	7.79
1574	NASDAQ	PRGS	Mon, Aug 17, 1998	6.83	7.25	6.83	7.21
1573	NASDAQ	PRGS	Fri, Aug 14, 1998	6.79	7.25	6.75	6.75
1572	NASDAQ	PRGS	Thu, Aug 13, 1998	7.08	7.23	6.75	6.92
1571	NASDAQ	PRGS	Wed, Aug 12, 1998	7.08	7.48	7.08	7.15
1570	NASDAQ	PRGS	Tue, Aug 11, 1998	7.08	7.19	7.00	7.16
1569	NASDAQ	PRGS	Mon, Aug 10, 1998	7.50	7.71	7.29	7.50
1568	NASDAQ	PRGS	Fri, Aug 7, 1998	7.25	8.00	7.25	7.75
1567	NASDAQ	PRGS	Thu, Aug 6, 1998	7.25	7.38	7.21	7.38
1566	NASDAQ	PRGS	Wed, Aug 5, 1998	7.33	7.38	7.17	7.38
1565	NASDAQ	PRGS	Tue, Aug 4, 1998	7.42	7.42	6.83	7.29
1564	NASDAQ	PRGS	Mon, Aug 3, 1998	6.63	7.25	6.50	6.88
1563	NASDAQ	PRGS	Fri, Jul 31, 1998	7.33	7.35	6.79	6.79
1562	NASDAQ	PRGS	Thu, Jul 30, 1998	7.38	7.92	7.29	7.33
1561	NASDAQ	PRGS	Wed, Jul 29, 1998	7.21	7.79	7.13	7.54
1560	NASDAQ	PRGS	Tue, Jul 28, 1998	7.58	7.58	7.08	7.17
1559	NASDAQ	PRGS	Mon, Jul 27, 1998	7.75	8.08	7.29	7.33
1558	NASDAQ	PRGS	Fri, Jul 24, 1998	7.83	8.13	7.71	7.83
1557	NASDAQ	PRGS	Thu, Jul 23, 1998	8.42	8.44	7.92	7.92
1556	NASDAQ	PRGS	Wed, Jul 22, 1998	8.54	8.67	8.46	8.46
1555	NASDAQ	PRGS	Tue, Jul 21, 1998	8.63	8.71	8.50	8.60
1554	NASDAQ	PRGS	Mon, Jul 20, 1998	8.67	8.92	8.46	8.60
1553	NASDAQ	PRGS	Fri, Jul 17, 1998	8.67	9.00	8.67	8.83
1552	NASDAQ	PRGS	Thu, Jul 16, 1998	8.67	9.00	8.67	9.00
1551	NASDAQ	PRGS	Wed, Jul 15, 1998	8.71	9.04	8.71	8.92
1550	NASDAQ	PRGS	Tue, Jul 14, 1998	9.25	9.25	8.75	8.75
1549	NASDAQ	PRGS	Mon, Jul 13, 1998	8.89	9.11	8.89	8.92
1548	NASDAQ	PRGS	Fri, Jul 10, 1998	8.83	8.83	8.67	8.78
1547	NASDAQ	PRGS	Thu, Jul 9, 1998	8.61	8.72	8.61	8.69
1546	NASDAQ	PRGS	Wed, Jul 8, 1998	8.83	8.83	8.61	8.71
1545	NASDAQ	PRGS	Tue, Jul 7, 1998	9.06	9.11	8.61	8.78
1544	NASDAQ	PRGS	Mon, Jul 6, 1998	9.22	9.33	9.06	9.06
1543	NASDAQ	PRGS	Thu, Jul 2, 1998	9.03	9.33	9.03	9.28
1542	NASDAQ	PRGS	Wed, Jul 1, 1998	9.11	9.25	9.00	9.06
1541	NASDAQ	PRGS	Tue, Jun 30, 1998	9.14	9.17	9.06	9.11
1540	NASDAQ	PRGS	Mon, Jun 29, 1998	8.89	9.14	8.89	9.10
1539	NASDAQ	PRGS	Fri, Jun 26, 1998	8.61	9.06	8.53	8.89
1538	NASDAQ	PRGS	Thu, Jun 25, 1998	8.89	9.06	8.58	8.67
1537	NASDAQ	PRGS	Wed, Jun 24, 1998	9.08	9.08	8.86	8.93
1536	NASDAQ	PRGS	Tue, Jun 23, 1998	8.89	9.14	8.89	8.93
1535	NASDAQ	PRGS	Mon, Jun 22, 1998	8.97	9.00	8.75	8.86
1534	NASDAQ	PRGS	Fri, Jun 19, 1998	8.67	8.97	8.53	8.85
1533	NASDAQ	PRGS	Thu, Jun 18, 1998	8.83	8.89	8.39	8.56
1532	NASDAQ	PRGS	Wed, Jun 17, 1998	7.58	9.25	7.56	9.17
1531	NASDAQ	PRGS	Tue, Jun 16, 1998	6.60	7.22	6.60	7.17
1530	NASDAQ	PRGS	Mon, Jun 15, 1998	6.75	6.76	6.61	6.67
1529	NASDAQ	PRGS	Fri, Jun 12, 1998	6.60	6.78	6.60	6.78
1528	NASDAQ	PRGS	Thu, Jun 11, 1998	7.03	7.06	6.61	6.75
1527	NASDAQ	PRGS	Wed, Jun 10, 1998	6.89	7.11	6.81	7.00
1526	NASDAQ	PRGS	Tue, Jun 9, 1998	6.86	7.00	6.85	6.89
1525	NASDAQ	PRGS	Mon, Jun 8, 1998	6.56	6.86	6.56	6.86
1524	NASDAQ	PRGS	Fri, Jun 5, 1998	6.67	6.67	6.61	6.63
1523	NASDAQ	PRGS	Thu, Jun 4, 1998	6.67	6.67	6.44	6.67
1522	NASDAQ	PRGS	Wed, Jun 3, 1998	6.44	6.50	6.44	6.44
1521	NASDAQ	PRGS	Tue, Jun 2, 1998	6.67	6.67	6.44	6.50
1520	NASDAQ	PRGS	Mon, Jun 1, 1998	7.17	7.22	6.44	6.44
1519	NASDAQ	PRGS	Fri, May 29, 1998	7.06	7.29	7.06	7.19
1518	NASDAQ	PRGS	Thu, May 28, 1998	6.78	7.26	6.78	7.14
1517	NASDAQ	PRGS	Wed, May 27, 1998	6.72	7.00	6.61	6.81
1516	NASDAQ	PRGS	Tue, May 26, 1998	7.00	7.00	6.89	6.93
1515	NASDAQ	PRGS	Fri, May 22, 1998	7.11	7.14	6.89	6.97
1514	NASDAQ	PRGS	Thu, May 21, 1998	7.25	7.25	6.92	7.06
1513	NASDAQ	PRGS	Wed, May 20, 1998	7.19	7.22	6.97	7.22
1512	NASDAQ	PRGS	Tue, May 19, 1998	6.72	7.33	6.71	7.31
1511	NASDAQ	PRGS	Mon, May 18, 1998	6.92	6.94	6.44	6.64
1510	NASDAQ	PRGS	Fri, May 15, 1998	7.08	7.08	6.89	6.89
1509	NASDAQ	PRGS	Thu, May 14, 1998	6.89	7.08	6.89	6.94
1508	NASDAQ	PRGS	Wed, May 13, 1998	6.89	7.08	6.89	7.08
1507	NASDAQ	PRGS	Tue, May 12, 1998	6.78	7.06	6.78	7.01
1506	NASDAQ	PRGS	Mon, May 11, 1998	6.81	6.97	6.72	6.94
1505	NASDAQ	PRGS	Fri, May 8, 1998	6.81	6.86	6.81	6.86
1504	NASDAQ	PRGS	Thu, May 7, 1998	7.19	7.24	6.89	6.89
1503	NASDAQ	PRGS	Wed, May 6, 1998	7.25	7.25	7.17	7.19
1502	NASDAQ	PRGS	Tue, May 5, 1998	7.17	7.22	7.17	7.20
1501	NASDAQ	PRGS	Mon, May 4, 1998	7.28	7.35	7.22	7.25
1500	NASDAQ	PRGS	Fri, May 1, 1998	7.11	7.36	7.11	7.33
1499	NASDAQ	PRGS	Thu, Apr 30, 1998	7.33	7.39	7.11	7.11
1498	NASDAQ	PRGS	Wed, Apr 29, 1998	7.11	7.42	6.94	7.19
1497	NASDAQ	PRGS	Tue, Apr 28, 1998	6.81	6.93	6.75	6.83
1496	NASDAQ	PRGS	Mon, Apr 27, 1998	6.92	6.92	6.74	6.78
1495	NASDAQ	PRGS	Fri, Apr 24, 1998	6.75	7.03	6.75	6.97
1494	NASDAQ	PRGS	Thu, Apr 23, 1998	7.01	7.11	6.81	6.87
1493	NASDAQ	PRGS	Wed, Apr 22, 1998	7.17	7.22	6.94	7.00
1492	NASDAQ	PRGS	Tue, Apr 21, 1998	7.28	7.28	7.17	7.22
1491	NASDAQ	PRGS	Mon, Apr 20, 1998	7.22	7.38	7.17	7.21
1490	NASDAQ	PRGS	Fri, Apr 17, 1998	7.33	7.39	7.31	7.31
1489	NASDAQ	PRGS	Thu, Apr 16, 1998	7.50	7.57	7.39	7.39
1488	NASDAQ	PRGS	Wed, Apr 15, 1998	7.44	7.67	7.44	7.53
1487	NASDAQ	PRGS	Tue, Apr 14, 1998	7.11	7.69	7.11	7.56
1486	NASDAQ	PRGS	Mon, Apr 13, 1998	6.97	7.08	6.94	7.06
1485	NASDAQ	PRGS	Thu, Apr 9, 1998	6.75	7.08	6.75	6.97
1484	NASDAQ	PRGS	Wed, Apr 8, 1998	6.50	6.78	6.50	6.74
1483	NASDAQ	PRGS	Tue, Apr 7, 1998	6.72	6.75	6.47	6.61
1482	NASDAQ	PRGS	Mon, Apr 6, 1998	6.83	6.90	6.67	6.74
1481	NASDAQ	PRGS	Fri, Apr 3, 1998	7.00	7.00	6.75	6.83
1480	NASDAQ	PRGS	Thu, Apr 2, 1998	6.67	7.14	6.64	7.00
1479	NASDAQ	PRGS	Wed, Apr 1, 1998	6.64	6.72	6.61	6.64
1478	NASDAQ	PRGS	Tue, Mar 31, 1998	6.67	6.69	6.53	6.67
1477	NASDAQ	PRGS	Mon, Mar 30, 1998	6.47	6.67	6.47	6.61
1476	NASDAQ	PRGS	Fri, Mar 27, 1998	6.44	6.61	6.44	6.56
1475	NASDAQ	PRGS	Thu, Mar 26, 1998	6.47	6.58	6.47	6.50
1474	NASDAQ	PRGS	Wed, Mar 25, 1998	6.53	6.61	6.47	6.58
1473	NASDAQ	PRGS	Tue, Mar 24, 1998	6.67	6.67	6.47	6.53
1472	NASDAQ	PRGS	Mon, Mar 23, 1998	6.42	6.64	6.36	6.58
1471	NASDAQ	PRGS	Fri, Mar 20, 1998	6.61	6.68	6.56	6.61
1470	NASDAQ	PRGS	Thu, Mar 19, 1998	6.88	6.88	6.22	6.58
1469	NASDAQ	PRGS	Wed, Mar 18, 1998	6.75	6.89	6.44	6.69
1468	NASDAQ	PRGS	Tue, Mar 17, 1998	6.33	6.61	6.28	6.56
1467	NASDAQ	PRGS	Mon, Mar 16, 1998	6.14	6.44	6.14	6.44
1466	NASDAQ	PRGS	Fri, Mar 13, 1998	6.17	6.22	6.00	6.03
1465	NASDAQ	PRGS	Thu, Mar 12, 1998	5.97	6.00	5.89	5.92
1464	NASDAQ	PRGS	Wed, Mar 11, 1998	5.86	6.17	5.86	6.11
1463	NASDAQ	PRGS	Tue, Mar 10, 1998	5.89	6.14	5.83	6.14
1462	NASDAQ	PRGS	Mon, Mar 9, 1998	6.11	6.11	5.89	5.89
1461	NASDAQ	PRGS	Fri, Mar 6, 1998	6.25	6.33	6.19	6.25
1460	NASDAQ	PRGS	Thu, Mar 5, 1998	5.72	6.36	5.67	6.33
1459	NASDAQ	PRGS	Wed, Mar 4, 1998	5.78	5.92	5.78	5.86
1458	NASDAQ	PRGS	Tue, Mar 3, 1998	5.75	5.92	5.72	5.86
1457	NASDAQ	PRGS	Mon, Mar 2, 1998	5.64	5.89	5.64	5.89
1456	NASDAQ	PRGS	Fri, Feb 27, 1998	5.64	5.86	5.64	5.64
1455	NASDAQ	PRGS	Thu, Feb 26, 1998	5.69	5.92	5.64	5.92
1454	NASDAQ	PRGS	Wed, Feb 25, 1998	5.88	6.22	5.69	5.69
1453	NASDAQ	PRGS	Tue, Feb 24, 1998	5.39	5.78	5.38	5.78
1452	NASDAQ	PRGS	Mon, Feb 23, 1998	4.89	5.44	4.89	5.35
1451	NASDAQ	PRGS	Fri, Feb 20, 1998	5.00	5.11	4.92	4.92
1450	NASDAQ	PRGS	Thu, Feb 19, 1998	4.94	5.14	4.94	5.03
1449	NASDAQ	PRGS	Wed, Feb 18, 1998	4.96	5.11	4.94	5.03
1448	NASDAQ	PRGS	Tue, Feb 17, 1998	5.14	5.14	4.94	5.00
1447	NASDAQ	PRGS	Fri, Feb 13, 1998	5.11	5.11	4.94	5.03
1446	NASDAQ	PRGS	Thu, Feb 12, 1998	5.06	5.14	5.06	5.08
1445	NASDAQ	PRGS	Wed, Feb 11, 1998	5.06	5.17	5.06	5.11
1444	NASDAQ	PRGS	Tue, Feb 10, 1998	5.03	5.17	4.89	5.06
1443	NASDAQ	PRGS	Mon, Feb 9, 1998	4.83	5.00	4.83	4.90
1442	NASDAQ	PRGS	Fri, Feb 6, 1998	4.86	5.00	4.81	4.99
1441	NASDAQ	PRGS	Thu, Feb 5, 1998	4.81	4.89	4.81	4.89
1440	NASDAQ	PRGS	Wed, Feb 4, 1998	4.81	5.00	4.81	4.94
1439	NASDAQ	PRGS	Tue, Feb 3, 1998	4.81	4.83	4.81	4.81
1438	NASDAQ	PRGS	Mon, Feb 2, 1998	4.81	4.92	4.78	4.81
1437	NASDAQ	PRGS	Fri, Jan 30, 1998	4.81	5.03	4.81	4.92
1436	NASDAQ	PRGS	Thu, Jan 29, 1998	4.97	4.97	4.78	4.83
1435	NASDAQ	PRGS	Wed, Jan 28, 1998	4.90	5.00	4.89	4.89
1434	NASDAQ	PRGS	Tue, Jan 27, 1998	4.90	5.03	4.90	4.90
1433	NASDAQ	PRGS	Mon, Jan 26, 1998	4.89	5.08	4.89	4.94
1432	NASDAQ	PRGS	Fri, Jan 23, 1998	4.97	5.08	4.89	4.89
1431	NASDAQ	PRGS	Thu, Jan 22, 1998	4.89	5.08	4.89	5.08
1430	NASDAQ	PRGS	Wed, Jan 21, 1998	5.02	5.02	4.94	4.94
1429	NASDAQ	PRGS	Tue, Jan 20, 1998	5.06	5.11	4.94	5.10
1428	NASDAQ	PRGS	Fri, Jan 16, 1998	5.06	5.06	4.92	5.01
1427	NASDAQ	PRGS	Thu, Jan 15, 1998	5.08	5.11	5.00	5.10
1426	NASDAQ	PRGS	Wed, Jan 14, 1998	5.00	5.17	5.00	5.08
1425	NASDAQ	PRGS	Tue, Jan 13, 1998	4.97	5.22	4.97	5.00
1424	NASDAQ	PRGS	Mon, Jan 12, 1998	4.86	5.03	4.83	4.97
1423	NASDAQ	PRGS	Fri, Jan 9, 1998	5.06	5.11	5.00	5.02
1422	NASDAQ	PRGS	Thu, Jan 8, 1998	4.94	5.17	4.94	5.17
1421	NASDAQ	PRGS	Wed, Jan 7, 1998	4.83	5.03	4.83	5.03
1420	NASDAQ	PRGS	Tue, Jan 6, 1998	4.83	5.00	4.83	4.93
1419	NASDAQ	PRGS	Mon, Jan 5, 1998	5.08	5.08	4.89	5.03
1418	NASDAQ	PRGS	Fri, Jan 2, 1998	4.78	5.03	4.69	4.94
1417	NASDAQ	PRGS	Wed, Dec 31, 1997	4.67	4.86	4.67	4.81
1416	NASDAQ	PRGS	Tue, Dec 30, 1997	4.56	4.89	4.49	4.78
1415	NASDAQ	PRGS	Mon, Dec 29, 1997	4.39	4.50	4.39	4.50
1414	NASDAQ	PRGS	Fri, Dec 26, 1997	4.38	4.44	4.38	4.43
1413	NASDAQ	PRGS	Wed, Dec 24, 1997	4.39	4.50	4.39	4.44
1412	NASDAQ	PRGS	Tue, Dec 23, 1997	4.36	4.47	4.36	4.42
1411	NASDAQ	PRGS	Mon, Dec 22, 1997	4.50	4.50	4.36	4.36
1410	NASDAQ	PRGS	Fri, Dec 19, 1997	4.33	4.44	4.19	4.36
1409	NASDAQ	PRGS	Thu, Dec 18, 1997	4.44	4.44	4.31	4.36
1408	NASDAQ	PRGS	Wed, Dec 17, 1997	4.39	4.44	4.39	4.39
1407	NASDAQ	PRGS	Tue, Dec 16, 1997	4.38	4.47	4.31	4.42
1406	NASDAQ	PRGS	Mon, Dec 15, 1997	4.31	4.44	4.25	4.25
1405	NASDAQ	PRGS	Fri, Dec 12, 1997	4.50	4.50	4.31	4.44
1404	NASDAQ	PRGS	Thu, Dec 11, 1997	4.50	4.50	4.39	4.50
1403	NASDAQ	PRGS	Wed, Dec 10, 1997	4.64	4.64	4.39	4.50
1402	NASDAQ	PRGS	Tue, Dec 9, 1997	4.47	4.64	4.47	4.61
1401	NASDAQ	PRGS	Mon, Dec 8, 1997	4.64	4.64	4.53	4.57
1400	NASDAQ	PRGS	Fri, Dec 5, 1997	4.44	4.61	4.43	4.58
1399	NASDAQ	PRGS	Thu, Dec 4, 1997	4.42	4.44	4.42	4.42
1398	NASDAQ	PRGS	Wed, Dec 3, 1997	4.50	4.56	4.44	4.44
1397	NASDAQ	PRGS	Tue, Dec 2, 1997	4.56	4.64	4.53	4.58
1396	NASDAQ	PRGS	Mon, Dec 1, 1997	4.58	4.64	4.50	4.58
1395	NASDAQ	PRGS	Fri, Nov 28, 1997	4.50	4.64	4.50	4.58
1394	NASDAQ	PRGS	Wed, Nov 26, 1997	4.56	4.56	4.44	4.56
1393	NASDAQ	PRGS	Tue, Nov 25, 1997	4.58	4.58	4.44	4.58
1392	NASDAQ	PRGS	Mon, Nov 24, 1997	4.67	4.67	4.64	4.64
1391	NASDAQ	PRGS	Fri, Nov 21, 1997	4.81	4.83	4.42	4.75
1390	NASDAQ	PRGS	Thu, Nov 20, 1997	4.81	4.88	4.81	4.85
1389	NASDAQ	PRGS	Wed, Nov 19, 1997	4.92	4.92	4.75	4.81
1388	NASDAQ	PRGS	Tue, Nov 18, 1997	4.81	5.03	4.81	4.81
1387	NASDAQ	PRGS	Mon, Nov 17, 1997	4.97	5.03	4.89	4.93
1386	NASDAQ	PRGS	Fri, Nov 14, 1997	4.94	4.94	4.75	4.75
1385	NASDAQ	PRGS	Thu, Nov 13, 1997	4.78	4.83	4.72	4.81
1384	NASDAQ	PRGS	Wed, Nov 12, 1997	4.81	5.00	4.78	4.88
1383	NASDAQ	PRGS	Tue, Nov 11, 1997	4.67	5.00	4.67	4.94
1382	NASDAQ	PRGS	Mon, Nov 10, 1997	4.56	4.67	4.44	4.67
1381	NASDAQ	PRGS	Fri, Nov 7, 1997	4.69	4.78	4.44	4.64
1380	NASDAQ	PRGS	Thu, Nov 6, 1997	5.00	5.19	4.86	4.86
1379	NASDAQ	PRGS	Wed, Nov 5, 1997	5.00	5.19	5.00	5.19
1378	NASDAQ	PRGS	Tue, Nov 4, 1997	5.00	5.08	4.92	5.00
1377	NASDAQ	PRGS	Mon, Nov 3, 1997	4.86	5.11	4.78	5.03
1376	NASDAQ	PRGS	Fri, Oct 31, 1997	4.83	4.92	4.75	4.75
1375	NASDAQ	PRGS	Thu, Oct 30, 1997	4.88	5.11	4.78	4.83
1374	NASDAQ	PRGS	Wed, Oct 29, 1997	4.72	5.06	4.50	4.99
1373	NASDAQ	PRGS	Tue, Oct 28, 1997	4.61	4.64	4.36	4.64
1372	NASDAQ	PRGS	Mon, Oct 27, 1997	5.03	5.06	4.78	4.83
1371	NASDAQ	PRGS	Fri, Oct 24, 1997	5.14	5.19	5.03	5.03
1370	NASDAQ	PRGS	Thu, Oct 23, 1997	4.86	5.17	4.86	5.17
1369	NASDAQ	PRGS	Wed, Oct 22, 1997	5.36	5.36	5.25	5.26
1368	NASDAQ	PRGS	Tue, Oct 21, 1997	5.31	5.36	5.31	5.35
1367	NASDAQ	PRGS	Mon, Oct 20, 1997	5.22	5.39	5.22	5.31
1366	NASDAQ	PRGS	Fri, Oct 17, 1997	5.31	5.36	5.17	5.22
1365	NASDAQ	PRGS	Thu, Oct 16, 1997	5.44	5.50	5.36	5.40
1364	NASDAQ	PRGS	Wed, Oct 15, 1997	5.50	5.56	5.39	5.50
1363	NASDAQ	PRGS	Tue, Oct 14, 1997	5.33	5.61	5.28	5.56
1362	NASDAQ	PRGS	Mon, Oct 13, 1997	5.25	5.39	5.25	5.28
1361	NASDAQ	PRGS	Fri, Oct 10, 1997	5.28	5.28	5.08	5.28
1360	NASDAQ	PRGS	Thu, Oct 9, 1997	4.86	5.28	4.86	5.19
1359	NASDAQ	PRGS	Wed, Oct 8, 1997	4.92	5.00	4.89	4.97
1358	NASDAQ	PRGS	Tue, Oct 7, 1997	4.94	4.99	4.86	4.97
1357	NASDAQ	PRGS	Mon, Oct 6, 1997	4.67	5.06	4.67	5.03
1356	NASDAQ	PRGS	Fri, Oct 3, 1997	4.69	4.72	4.67	4.69
1355	NASDAQ	PRGS	Thu, Oct 2, 1997	4.72	4.75	4.69	4.71
1354	NASDAQ	PRGS	Wed, Oct 1, 1997	4.97	4.97	4.56	4.72
1353	NASDAQ	PRGS	Tue, Sep 30, 1997	5.11	5.25	4.89	4.97
1352	NASDAQ	PRGS	Mon, Sep 29, 1997	4.89	5.39	4.86	5.15
1351	NASDAQ	PRGS	Fri, Sep 26, 1997	4.89	4.92	4.86	4.92
1350	NASDAQ	PRGS	Thu, Sep 25, 1997	4.89	4.92	4.86	4.92
1349	NASDAQ	PRGS	Wed, Sep 24, 1997	4.89	4.94	4.86	4.93
1348	NASDAQ	PRGS	Tue, Sep 23, 1997	4.64	4.94	4.58	4.89
1347	NASDAQ	PRGS	Mon, Sep 22, 1997	4.56	4.64	4.44	4.60
1346	NASDAQ	PRGS	Fri, Sep 19, 1997	4.42	4.56	4.42	4.56
1345	NASDAQ	PRGS	Thu, Sep 18, 1997	4.42	4.50	4.39	4.44
1344	NASDAQ	PRGS	Wed, Sep 17, 1997	4.44	4.50	4.33	4.47
1343	NASDAQ	PRGS	Tue, Sep 16, 1997	4.22	4.33	4.14	4.31
1342	NASDAQ	PRGS	Mon, Sep 15, 1997	4.36	4.50	4.22	4.22
1341	NASDAQ	PRGS	Fri, Sep 12, 1997	4.28	4.39	4.25	4.35
1340	NASDAQ	PRGS	Thu, Sep 11, 1997	4.22	4.25	4.17	4.22
1339	NASDAQ	PRGS	Wed, Sep 10, 1997	4.19	4.22	4.17	4.22
1338	NASDAQ	PRGS	Tue, Sep 9, 1997	4.17	4.22	4.14	4.21
1337	NASDAQ	PRGS	Mon, Sep 8, 1997	4.11	4.19	4.08	4.15
1336	NASDAQ	PRGS	Fri, Sep 5, 1997	3.97	4.19	3.97	4.11
1335	NASDAQ	PRGS	Thu, Sep 4, 1997	3.99	4.03	3.97	4.00
1334	NASDAQ	PRGS	Wed, Sep 3, 1997	3.96	4.00	3.96	3.99
1333	NASDAQ	PRGS	Tue, Sep 2, 1997	3.94	4.01	3.94	4.00
1332	NASDAQ	PRGS	Fri, Aug 29, 1997	3.92	4.03	3.92	3.94
1331	NASDAQ	PRGS	Thu, Aug 28, 1997	4.03	4.03	3.92	4.01
1330	NASDAQ	PRGS	Wed, Aug 27, 1997	4.07	4.11	4.03	4.04
1329	NASDAQ	PRGS	Tue, Aug 26, 1997	4.06	4.08	4.06	4.07
1328	NASDAQ	PRGS	Mon, Aug 25, 1997	4.03	4.11	4.03	4.06
1327	NASDAQ	PRGS	Fri, Aug 22, 1997	4.06	4.11	4.00	4.03
1326	NASDAQ	PRGS	Thu, Aug 21, 1997	4.10	4.13	4.08	4.11
1325	NASDAQ	PRGS	Wed, Aug 20, 1997	4.10	4.14	4.10	4.10
1324	NASDAQ	PRGS	Tue, Aug 19, 1997	4.10	4.13	4.10	4.11
1323	NASDAQ	PRGS	Mon, Aug 18, 1997	4.08	4.14	4.08	4.10
1322	NASDAQ	PRGS	Fri, Aug 15, 1997	4.07	4.11	4.07	4.11
1321	NASDAQ	PRGS	Thu, Aug 14, 1997	4.06	4.09	4.06	4.07
1320	NASDAQ	PRGS	Wed, Aug 13, 1997	4.06	4.11	4.03	4.08
1319	NASDAQ	PRGS	Tue, Aug 12, 1997	3.89	4.08	3.89	4.03
1318	NASDAQ	PRGS	Mon, Aug 11, 1997	3.92	4.00	3.89	3.94
1317	NASDAQ	PRGS	Fri, Aug 8, 1997	3.86	4.00	3.86	4.00
1316	NASDAQ	PRGS	Thu, Aug 7, 1997	3.89	3.94	3.86	3.92
1315	NASDAQ	PRGS	Wed, Aug 6, 1997	3.97	4.00	3.89	3.97
1314	NASDAQ	PRGS	Tue, Aug 5, 1997	3.69	4.06	3.69	4.04
1313	NASDAQ	PRGS	Mon, Aug 4, 1997	3.67	3.81	3.58	3.69
1312	NASDAQ	PRGS	Fri, Aug 1, 1997	3.58	3.67	3.58	3.67
1311	NASDAQ	PRGS	Thu, Jul 31, 1997	3.58	3.67	3.58	3.67
1310	NASDAQ	PRGS	Wed, Jul 30, 1997	3.57	3.67	3.57	3.64
1309	NASDAQ	PRGS	Tue, Jul 29, 1997	3.58	3.67	3.57	3.67
1308	NASDAQ	PRGS	Mon, Jul 28, 1997	3.58	3.63	3.58	3.58
1307	NASDAQ	PRGS	Fri, Jul 25, 1997	3.61	3.69	3.61	3.63
1306	NASDAQ	PRGS	Thu, Jul 24, 1997	3.67	3.67	3.61	3.61
1305	NASDAQ	PRGS	Wed, Jul 23, 1997	3.69	3.69	3.61	3.61
1304	NASDAQ	PRGS	Tue, Jul 22, 1997	3.64	3.67	3.56	3.61
1303	NASDAQ	PRGS	Mon, Jul 21, 1997	3.58	3.64	3.56	3.64
1302	NASDAQ	PRGS	Fri, Jul 18, 1997	3.67	3.67	3.58	3.61
1301	NASDAQ	PRGS	Thu, Jul 17, 1997	3.64	3.72	3.64	3.72
1300	NASDAQ	PRGS	Wed, Jul 16, 1997	3.67	3.75	3.64	3.64
1299	NASDAQ	PRGS	Tue, Jul 15, 1997	3.64	3.72	3.64	3.67
1298	NASDAQ	PRGS	Mon, Jul 14, 1997	3.64	3.71	3.64	3.67
1297	NASDAQ	PRGS	Fri, Jul 11, 1997	3.72	3.72	3.67	3.67
1296	NASDAQ	PRGS	Thu, Jul 10, 1997	3.78	3.78	3.69	3.72
1295	NASDAQ	PRGS	Wed, Jul 9, 1997	3.78	3.83	3.75	3.78
1294	NASDAQ	PRGS	Tue, Jul 8, 1997	3.81	3.83	3.72	3.79
1293	NASDAQ	PRGS	Mon, Jul 7, 1997	3.75	3.83	3.69	3.76
1292	NASDAQ	PRGS	Thu, Jul 3, 1997	3.67	3.75	3.56	3.67
1291	NASDAQ	PRGS	Wed, Jul 2, 1997	3.58	3.67	3.56	3.56
1290	NASDAQ	PRGS	Tue, Jul 1, 1997	3.53	3.58	3.50	3.58
1289	NASDAQ	PRGS	Mon, Jun 30, 1997	3.58	3.61	3.53	3.56
1288	NASDAQ	PRGS	Fri, Jun 27, 1997	3.69	3.71	3.56	3.56
1287	NASDAQ	PRGS	Thu, Jun 26, 1997	3.58	3.89	3.50	3.69
1286	NASDAQ	PRGS	Wed, Jun 25, 1997	3.58	3.67	3.56	3.56
1285	NASDAQ	PRGS	Tue, Jun 24, 1997	3.89	3.89	3.61	3.61
1284	NASDAQ	PRGS	Mon, Jun 23, 1997	4.00	4.03	3.75	3.78
1283	NASDAQ	PRGS	Fri, Jun 20, 1997	4.00	4.03	3.89	3.92
1282	NASDAQ	PRGS	Thu, Jun 19, 1997	4.06	4.11	3.94	4.06
1281	NASDAQ	PRGS	Wed, Jun 18, 1997	4.00	4.03	3.92	3.97
1280	NASDAQ	PRGS	Tue, Jun 17, 1997	3.86	4.11	3.78	4.11
1279	NASDAQ	PRGS	Mon, Jun 16, 1997	3.78	3.86	3.78	3.78
1278	NASDAQ	PRGS	Fri, Jun 13, 1997	3.78	3.83	3.78	3.81
1277	NASDAQ	PRGS	Thu, Jun 12, 1997	3.72	3.83	3.72	3.78
1276	NASDAQ	PRGS	Wed, Jun 11, 1997	3.83	3.83	3.72	3.79
1275	NASDAQ	PRGS	Tue, Jun 10, 1997	3.86	3.86	3.64	3.81
1274	NASDAQ	PRGS	Mon, Jun 9, 1997	3.81	3.89	3.78	3.81
1273	NASDAQ	PRGS	Fri, Jun 6, 1997	3.72	3.89	3.72	3.86
1272	NASDAQ	PRGS	Thu, Jun 5, 1997	3.72	3.81	3.72	3.81
1271	NASDAQ	PRGS	Wed, Jun 4, 1997	3.81	3.89	3.72	3.81
1270	NASDAQ	PRGS	Tue, Jun 3, 1997	3.86	3.86	3.78	3.86
1269	NASDAQ	PRGS	Mon, Jun 2, 1997	3.83	3.85	3.72	3.82
1268	NASDAQ	PRGS	Fri, May 30, 1997	3.81	3.89	3.69	3.89
1267	NASDAQ	PRGS	Thu, May 29, 1997	4.08	4.08	3.89	3.89
1266	NASDAQ	PRGS	Wed, May 28, 1997	4.19	4.22	4.08	4.11
1265	NASDAQ	PRGS	Tue, May 27, 1997	4.22	4.22	4.06	4.19
1264	NASDAQ	PRGS	Fri, May 23, 1997	3.97	4.24	3.97	4.24
1263	NASDAQ	PRGS	Thu, May 22, 1997	3.92	4.00	3.92	3.97
1262	NASDAQ	PRGS	Wed, May 21, 1997	4.00	4.06	3.83	3.94
1261	NASDAQ	PRGS	Tue, May 20, 1997	4.00	4.06	3.94	4.00
1260	NASDAQ	PRGS	Mon, May 19, 1997	4.06	4.17	3.97	4.00
1259	NASDAQ	PRGS	Fri, May 16, 1997	4.06	4.14	4.06	4.06
1258	NASDAQ	PRGS	Thu, May 15, 1997	4.11	4.14	4.03	4.08
1257	NASDAQ	PRGS	Wed, May 14, 1997	3.97	4.11	3.97	4.03
1256	NASDAQ	PRGS	Tue, May 13, 1997	4.00	4.08	3.97	4.00
1255	NASDAQ	PRGS	Mon, May 12, 1997	3.86	4.07	3.86	4.06
1254	NASDAQ	PRGS	Fri, May 9, 1997	3.92	3.94	3.86	3.94
1253	NASDAQ	PRGS	Thu, May 8, 1997	3.97	4.06	3.92	3.92
1252	NASDAQ	PRGS	Wed, May 7, 1997	3.78	4.08	3.78	3.97
1251	NASDAQ	PRGS	Tue, May 6, 1997	3.92	3.94	3.81	3.86
1250	NASDAQ	PRGS	Mon, May 5, 1997	3.92	3.99	3.83	3.92
1249	NASDAQ	PRGS	Fri, May 2, 1997	3.81	3.89	3.78	3.78
1248	NASDAQ	PRGS	Thu, May 1, 1997	3.61	3.83	3.61	3.81
1247	NASDAQ	PRGS	Wed, Apr 30, 1997	3.75	3.75	3.61	3.67
1246	NASDAQ	PRGS	Tue, Apr 29, 1997	3.56	3.75	3.56	3.72
1245	NASDAQ	PRGS	Mon, Apr 28, 1997	3.61	3.61	3.50	3.53
1244	NASDAQ	PRGS	Fri, Apr 25, 1997	3.53	3.58	3.50	3.50
1243	NASDAQ	PRGS	Thu, Apr 24, 1997	3.47	3.58	3.47	3.53
1242	NASDAQ	PRGS	Wed, Apr 23, 1997	3.56	3.61	3.53	3.53
1241	NASDAQ	PRGS	Tue, Apr 22, 1997	3.56	3.61	3.53	3.56
1240	NASDAQ	PRGS	Mon, Apr 21, 1997	3.56	3.69	3.56	3.56
1239	NASDAQ	PRGS	Fri, Apr 18, 1997	3.58	3.69	3.58	3.64
1238	NASDAQ	PRGS	Thu, Apr 17, 1997	3.56	3.67	3.56	3.64
1237	NASDAQ	PRGS	Wed, Apr 16, 1997	3.56	3.64	3.56	3.61
1236	NASDAQ	PRGS	Tue, Apr 15, 1997	3.58	3.64	3.50	3.56
1235	NASDAQ	PRGS	Mon, Apr 14, 1997	3.50	3.58	3.50	3.56
1234	NASDAQ	PRGS	Fri, Apr 11, 1997	3.58	3.72	3.53	3.56
1233	NASDAQ	PRGS	Thu, Apr 10, 1997	3.69	3.81	3.69	3.69
1232	NASDAQ	PRGS	Wed, Apr 9, 1997	3.94	3.94	3.69	3.75
1231	NASDAQ	PRGS	Tue, Apr 8, 1997	3.58	3.86	3.58	3.86
1230	NASDAQ	PRGS	Mon, Apr 7, 1997	3.75	3.75	3.64	3.64
1229	NASDAQ	PRGS	Fri, Apr 4, 1997	3.53	3.72	3.50	3.67
1228	NASDAQ	PRGS	Thu, Apr 3, 1997	3.61	3.61	3.50	3.57
1227	NASDAQ	PRGS	Wed, Apr 2, 1997	3.56	3.58	3.50	3.58
1226	NASDAQ	PRGS	Tue, Apr 1, 1997	3.69	3.75	3.39	3.47
1225	NASDAQ	PRGS	Mon, Mar 31, 1997	3.69	3.75	3.64	3.69
1224	NASDAQ	PRGS	Thu, Mar 27, 1997	3.78	3.78	3.64	3.67
1223	NASDAQ	PRGS	Wed, Mar 26, 1997	3.78	3.86	3.75	3.78
1222	NASDAQ	PRGS	Tue, Mar 25, 1997	3.78	3.89	3.67	3.81
1221	NASDAQ	PRGS	Mon, Mar 24, 1997	3.67	3.86	3.56	3.83
1220	NASDAQ	PRGS	Fri, Mar 21, 1997	3.67	3.78	3.47	3.61
1219	NASDAQ	PRGS	Thu, Mar 20, 1997	3.39	3.50	3.19	3.28
1218	NASDAQ	PRGS	Wed, Mar 19, 1997	3.50	3.50	3.33	3.39
1217	NASDAQ	PRGS	Tue, Mar 18, 1997	3.44	3.44	3.33	3.42
1216	NASDAQ	PRGS	Mon, Mar 17, 1997	3.53	3.53	3.31	3.36
1215	NASDAQ	PRGS	Fri, Mar 14, 1997	3.58	3.58	3.50	3.53
1214	NASDAQ	PRGS	Thu, Mar 13, 1997	3.53	3.58	3.50	3.50
1213	NASDAQ	PRGS	Wed, Mar 12, 1997	3.67	3.67	3.53	3.56
1212	NASDAQ	PRGS	Tue, Mar 11, 1997	3.61	3.67	3.56	3.56
1211	NASDAQ	PRGS	Mon, Mar 10, 1997	3.39	3.58	3.33	3.57
1210	NASDAQ	PRGS	Fri, Mar 7, 1997	3.39	3.39	3.33	3.33
1209	NASDAQ	PRGS	Thu, Mar 6, 1997	3.33	3.39	3.25	3.33
1208	NASDAQ	PRGS	Wed, Mar 5, 1997	3.25	3.28	3.14	3.28
1207	NASDAQ	PRGS	Tue, Mar 4, 1997	3.06	3.22	3.06	3.14
1206	NASDAQ	PRGS	Mon, Mar 3, 1997	2.97	3.17	2.97	3.14
1205	NASDAQ	PRGS	Fri, Feb 28, 1997	3.03	3.11	3.00	3.01
1204	NASDAQ	PRGS	Thu, Feb 27, 1997	3.00	3.11	3.00	3.03
1203	NASDAQ	PRGS	Wed, Feb 26, 1997	2.94	3.11	2.92	3.00
1202	NASDAQ	PRGS	Tue, Feb 25, 1997	3.06	3.06	2.81	2.89
1201	NASDAQ	PRGS	Mon, Feb 24, 1997	2.92	3.11	2.86	3.06
1200	NASDAQ	PRGS	Fri, Feb 21, 1997	3.25	3.25	2.86	2.94
1199	NASDAQ	PRGS	Thu, Feb 20, 1997	3.29	3.33	3.19	3.25
1198	NASDAQ	PRGS	Wed, Feb 19, 1997	3.31	3.42	3.31	3.33
1197	NASDAQ	PRGS	Tue, Feb 18, 1997	3.36	3.36	3.31	3.33
1196	NASDAQ	PRGS	Fri, Feb 14, 1997	3.33	3.36	3.25	3.25
1195	NASDAQ	PRGS	Thu, Feb 13, 1997	3.39	3.39	3.19	3.36
1194	NASDAQ	PRGS	Wed, Feb 12, 1997	3.39	3.44	3.28	3.33
1193	NASDAQ	PRGS	Tue, Feb 11, 1997	3.67	3.78	3.25	3.33
1192	NASDAQ	PRGS	Mon, Feb 10, 1997	3.89	3.94	3.69	3.69
1191	NASDAQ	PRGS	Fri, Feb 7, 1997	3.89	3.92	3.72	3.81
1190	NASDAQ	PRGS	Thu, Feb 6, 1997	3.67	3.78	3.67	3.78
1189	NASDAQ	PRGS	Wed, Feb 5, 1997	3.86	3.86	3.67	3.72
1188	NASDAQ	PRGS	Tue, Feb 4, 1997	3.83	3.97	3.72	3.86
1187	NASDAQ	PRGS	Mon, Feb 3, 1997	3.97	3.97	3.83	3.86
1186	NASDAQ	PRGS	Fri, Jan 31, 1997	3.78	3.97	3.67	3.83
1185	NASDAQ	PRGS	Thu, Jan 30, 1997	4.11	4.25	3.94	4.03
1184	NASDAQ	PRGS	Wed, Jan 29, 1997	3.89	4.22	3.86	4.14
1183	NASDAQ	PRGS	Tue, Jan 28, 1997	4.22	4.22	3.81	3.81
1182	NASDAQ	PRGS	Mon, Jan 27, 1997	4.31	4.36	4.14	4.17
1181	NASDAQ	PRGS	Fri, Jan 24, 1997	4.22	4.33	4.11	4.28
1180	NASDAQ	PRGS	Thu, Jan 23, 1997	4.56	4.64	4.17	4.22
1179	NASDAQ	PRGS	Wed, Jan 22, 1997	4.25	4.67	4.14	4.50
1178	NASDAQ	PRGS	Tue, Jan 21, 1997	4.33	4.39	4.17	4.28
1177	NASDAQ	PRGS	Mon, Jan 20, 1997	4.61	4.64	4.14	4.22
1176	NASDAQ	PRGS	Fri, Jan 17, 1997	4.25	4.78	4.17	4.64
1175	NASDAQ	PRGS	Thu, Jan 16, 1997	4.11	4.25	4.11	4.17
1174	NASDAQ	PRGS	Wed, Jan 15, 1997	4.19	4.31	4.08	4.14
1173	NASDAQ	PRGS	Tue, Jan 14, 1997	4.06	4.31	4.06	4.31
1172	NASDAQ	PRGS	Mon, Jan 13, 1997	4.17	4.28	4.11	4.11
1171	NASDAQ	PRGS	Fri, Jan 10, 1997	4.22	4.33	4.11	4.22
1170	NASDAQ	PRGS	Thu, Jan 9, 1997	4.19	4.33	4.19	4.31
1169	NASDAQ	PRGS	Wed, Jan 8, 1997	4.17	4.31	4.17	4.28
1168	NASDAQ	PRGS	Tue, Jan 7, 1997	4.22	4.28	4.14	4.25
1167	NASDAQ	PRGS	Mon, Jan 6, 1997	4.44	4.44	4.11	4.17
1166	NASDAQ	PRGS	Fri, Jan 3, 1997	4.36	4.47	4.22	4.33
1165	NASDAQ	PRGS	Thu, Jan 2, 1997	4.39	4.47	4.22	4.36
1164	NASDAQ	PRGS	Tue, Dec 31, 1996	4.19	4.56	3.83	4.44
1163	NASDAQ	PRGS	Mon, Dec 30, 1996	4.42	4.42	4.08	4.17
1162	NASDAQ	PRGS	Fri, Dec 27, 1996	4.39	4.53	4.31	4.39
1161	NASDAQ	PRGS	Thu, Dec 26, 1996	4.33	4.53	4.22	4.50
1160	NASDAQ	PRGS	Tue, Dec 24, 1996	4.25	4.31	4.17	4.31
1159	NASDAQ	PRGS	Mon, Dec 23, 1996	4.28	4.33	4.14	4.22
1158	NASDAQ	PRGS	Fri, Dec 20, 1996	4.61	4.61	4.00	4.28
1157	NASDAQ	PRGS	Thu, Dec 19, 1996	4.44	4.69	4.39	4.67
1156	NASDAQ	PRGS	Wed, Dec 18, 1996	4.47	4.67	4.42	4.47
1155	NASDAQ	PRGS	Tue, Dec 17, 1996	4.28	4.69	4.17	4.44
1154	NASDAQ	PRGS	Mon, Dec 16, 1996	4.31	4.31	4.14	4.25
1153	NASDAQ	PRGS	Fri, Dec 13, 1996	4.25	4.33	4.17	4.22
1152	NASDAQ	PRGS	Thu, Dec 12, 1996	4.22	4.39	4.11	4.23
1151	NASDAQ	PRGS	Wed, Dec 11, 1996	4.08	4.28	4.00	4.22
1150	NASDAQ	PRGS	Tue, Dec 10, 1996	4.47	4.47	4.06	4.19
1149	NASDAQ	PRGS	Mon, Dec 9, 1996	4.50	4.50	4.28	4.42
1148	NASDAQ	PRGS	Fri, Dec 6, 1996	4.17	4.47	3.89	4.33
1147	NASDAQ	PRGS	Thu, Dec 5, 1996	4.39	4.58	4.31	4.31
1146	NASDAQ	PRGS	Wed, Dec 4, 1996	4.11	4.78	3.92	4.47
1145	NASDAQ	PRGS	Tue, Dec 3, 1996	4.47	4.47	3.86	4.06
1144	NASDAQ	PRGS	Mon, Dec 2, 1996	4.89	5.11	4.11	4.25
1143	NASDAQ	PRGS	Fri, Nov 29, 1996	3.64	4.86	3.61	4.47
1142	NASDAQ	PRGS	Wed, Nov 27, 1996	3.47	3.61	3.39	3.61
1141	NASDAQ	PRGS	Tue, Nov 26, 1996	3.42	3.50	3.42	3.44
1140	NASDAQ	PRGS	Mon, Nov 25, 1996	3.56	3.56	3.42	3.42
1139	NASDAQ	PRGS	Fri, Nov 22, 1996	3.53	3.58	3.47	3.53
1138	NASDAQ	PRGS	Thu, Nov 21, 1996	3.56	3.58	3.47	3.58
1137	NASDAQ	PRGS	Wed, Nov 20, 1996	3.56	3.67	3.46	3.56
1136	NASDAQ	PRGS	Tue, Nov 19, 1996	3.72	3.81	3.63	3.63
1135	NASDAQ	PRGS	Mon, Nov 18, 1996	3.81	3.83	3.67	3.75
1134	NASDAQ	PRGS	Fri, Nov 15, 1996	3.78	3.78	3.67	3.75
1133	NASDAQ	PRGS	Thu, Nov 14, 1996	3.83	3.89	3.58	3.75
1132	NASDAQ	PRGS	Wed, Nov 13, 1996	3.42	3.83	3.42	3.75
1131	NASDAQ	PRGS	Tue, Nov 12, 1996	3.39	3.50	3.39	3.44
1130	NASDAQ	PRGS	Mon, Nov 11, 1996	3.39	3.44	3.39	3.39
1129	NASDAQ	PRGS	Fri, Nov 8, 1996	3.42	3.44	3.36	3.42
1128	NASDAQ	PRGS	Thu, Nov 7, 1996	3.36	3.42	3.36	3.39
1127	NASDAQ	PRGS	Wed, Nov 6, 1996	3.50	3.50	3.42	3.42
1126	NASDAQ	PRGS	Tue, Nov 5, 1996	3.42	3.53	3.36	3.47
1125	NASDAQ	PRGS	Mon, Nov 4, 1996	3.42	3.47	3.42	3.47
1124	NASDAQ	PRGS	Fri, Nov 1, 1996	3.42	3.47	3.42	3.44
1123	NASDAQ	PRGS	Thu, Oct 31, 1996	3.42	3.47	3.42	3.47
1122	NASDAQ	PRGS	Wed, Oct 30, 1996	3.47	3.50	3.42	3.42
1121	NASDAQ	PRGS	Tue, Oct 29, 1996	3.47	3.53	3.42	3.44
1120	NASDAQ	PRGS	Mon, Oct 28, 1996	3.53	3.53	3.39	3.47
1119	NASDAQ	PRGS	Fri, Oct 25, 1996	3.44	3.53	3.44	3.44
1118	NASDAQ	PRGS	Thu, Oct 24, 1996	3.64	3.64	3.39	3.53
1117	NASDAQ	PRGS	Wed, Oct 23, 1996	3.47	3.64	3.47	3.53
1116	NASDAQ	PRGS	Tue, Oct 22, 1996	3.42	3.58	3.39	3.50
1115	NASDAQ	PRGS	Mon, Oct 21, 1996	3.61	3.67	3.42	3.42
1114	NASDAQ	PRGS	Fri, Oct 18, 1996	3.69	3.69	3.58	3.58
1113	NASDAQ	PRGS	Thu, Oct 17, 1996	3.64	3.78	3.61	3.69
1112	NASDAQ	PRGS	Wed, Oct 16, 1996	3.86	3.86	3.56	3.64
1111	NASDAQ	PRGS	Tue, Oct 15, 1996	3.58	3.92	3.50	3.89
1110	NASDAQ	PRGS	Mon, Oct 14, 1996	3.31	3.50	3.31	3.50
1109	NASDAQ	PRGS	Fri, Oct 11, 1996	3.36	3.36	3.31	3.31
1108	NASDAQ	PRGS	Thu, Oct 10, 1996	3.33	3.47	3.28	3.36
1107	NASDAQ	PRGS	Wed, Oct 9, 1996	3.25	3.33	3.25	3.28
1106	NASDAQ	PRGS	Tue, Oct 8, 1996	3.25	3.33	3.25	3.25
1105	NASDAQ	PRGS	Mon, Oct 7, 1996	3.36	3.39	3.28	3.28
1104	NASDAQ	PRGS	Fri, Oct 4, 1996	3.47	3.50	3.36	3.39
1103	NASDAQ	PRGS	Thu, Oct 3, 1996	3.43	3.47	3.39	3.44
1102	NASDAQ	PRGS	Wed, Oct 2, 1996	3.42	3.50	3.42	3.44
1101	NASDAQ	PRGS	Tue, Oct 1, 1996	3.47	3.50	3.42	3.47
1100	NASDAQ	PRGS	Mon, Sep 30, 1996	3.42	3.56	3.42	3.56
1099	NASDAQ	PRGS	Fri, Sep 27, 1996	3.39	3.47	3.28	3.47
1098	NASDAQ	PRGS	Thu, Sep 26, 1996	3.39	3.47	3.28	3.42
1097	NASDAQ	PRGS	Wed, Sep 25, 1996	3.39	3.47	3.28	3.31
1096	NASDAQ	PRGS	Tue, Sep 24, 1996	3.58	3.58	3.39	3.44
1095	NASDAQ	PRGS	Mon, Sep 23, 1996	3.67	3.72	3.53	3.58
1094	NASDAQ	PRGS	Fri, Sep 20, 1996	3.19	3.61	3.19	3.50
1093	NASDAQ	PRGS	Thu, Sep 19, 1996	3.22	3.25	3.17	3.25
1092	NASDAQ	PRGS	Wed, Sep 18, 1996	3.22	3.25	3.11	3.24
1091	NASDAQ	PRGS	Tue, Sep 17, 1996	3.33	3.36	3.14	3.24
1090	NASDAQ	PRGS	Mon, Sep 16, 1996	3.47	3.53	3.36	3.36
1089	NASDAQ	PRGS	Fri, Sep 13, 1996	3.78	3.78	3.39	3.44
1088	NASDAQ	PRGS	Thu, Sep 12, 1996	3.75	3.86	3.69	3.69
1087	NASDAQ	PRGS	Wed, Sep 11, 1996	3.67	3.81	3.67	3.69
1086	NASDAQ	PRGS	Tue, Sep 10, 1996	3.72	3.72	3.64	3.69
1085	NASDAQ	PRGS	Mon, Sep 9, 1996	3.64	3.69	3.64	3.69
1084	NASDAQ	PRGS	Fri, Sep 6, 1996	3.64	3.72	3.61	3.67
1083	NASDAQ	PRGS	Thu, Sep 5, 1996	3.67	3.75	3.64	3.67
1082	NASDAQ	PRGS	Wed, Sep 4, 1996	3.72	3.81	3.69	3.72
1081	NASDAQ	PRGS	Tue, Sep 3, 1996	3.53	3.67	3.53	3.58
1080	NASDAQ	PRGS	Fri, Aug 30, 1996	3.58	3.67	3.58	3.58
1079	NASDAQ	PRGS	Thu, Aug 29, 1996	3.64	3.67	3.58	3.58
1078	NASDAQ	PRGS	Wed, Aug 28, 1996	3.58	3.69	3.53	3.67
1077	NASDAQ	PRGS	Tue, Aug 27, 1996	3.42	3.58	3.42	3.53
1076	NASDAQ	PRGS	Mon, Aug 26, 1996	3.28	3.56	3.28	3.50
1075	NASDAQ	PRGS	Fri, Aug 23, 1996	3.33	3.36	3.22	3.28
1074	NASDAQ	PRGS	Thu, Aug 22, 1996	2.92	3.31	2.92	3.31
1073	NASDAQ	PRGS	Wed, Aug 21, 1996	2.94	3.00	2.89	2.92
1072	NASDAQ	PRGS	Tue, Aug 20, 1996	2.89	2.97	2.89	2.92
1071	NASDAQ	PRGS	Mon, Aug 19, 1996	2.97	3.06	2.92	2.97
1070	NASDAQ	PRGS	Fri, Aug 16, 1996	3.00	3.03	2.89	3.03
1069	NASDAQ	PRGS	Thu, Aug 15, 1996	3.06	3.11	3.00	3.00
1068	NASDAQ	PRGS	Wed, Aug 14, 1996	3.06	3.19	3.06	3.06
1067	NASDAQ	PRGS	Tue, Aug 13, 1996	2.94	3.19	2.94	3.08
1066	NASDAQ	PRGS	Mon, Aug 12, 1996	2.92	3.00	2.83	3.00
1065	NASDAQ	PRGS	Fri, Aug 9, 1996	2.75	2.92	2.69	2.89
1064	NASDAQ	PRGS	Thu, Aug 8, 1996	2.75	2.81	2.69	2.78
1063	NASDAQ	PRGS	Wed, Aug 7, 1996	2.78	2.81	2.72	2.75
1062	NASDAQ	PRGS	Tue, Aug 6, 1996	2.78	2.86	2.69	2.72
1061	NASDAQ	PRGS	Mon, Aug 5, 1996	2.94	2.97	2.78	2.81
1060	NASDAQ	PRGS	Fri, Aug 2, 1996	2.94	3.00	2.94	3.00
1059	NASDAQ	PRGS	Thu, Aug 1, 1996	3.06	3.11	2.92	2.94
1058	NASDAQ	PRGS	Wed, Jul 31, 1996	2.93	3.06	2.92	3.00
1057	NASDAQ	PRGS	Tue, Jul 30, 1996	3.00	3.00	2.92	2.92
1056	NASDAQ	PRGS	Mon, Jul 29, 1996	2.92	3.03	2.92	2.94
1055	NASDAQ	PRGS	Fri, Jul 26, 1996	3.00	3.06	2.89	2.94
1054	NASDAQ	PRGS	Thu, Jul 25, 1996	3.03	3.08	3.00	3.00
1053	NASDAQ	PRGS	Wed, Jul 24, 1996	3.03	3.08	3.00	3.08
1052	NASDAQ	PRGS	Tue, Jul 23, 1996	3.17	3.17	3.06	3.06
1051	NASDAQ	PRGS	Mon, Jul 22, 1996	3.33	3.36	2.97	3.06
1050	NASDAQ	PRGS	Fri, Jul 19, 1996	3.08	3.39	3.08	3.36
1049	NASDAQ	PRGS	Thu, Jul 18, 1996	3.03	3.19	3.03	3.14
1048	NASDAQ	PRGS	Wed, Jul 17, 1996	3.03	3.08	3.00	3.06
1047	NASDAQ	PRGS	Tue, Jul 16, 1996	2.97	3.06	2.92	3.00
1046	NASDAQ	PRGS	Mon, Jul 15, 1996	2.97	3.06	2.97	3.00
1045	NASDAQ	PRGS	Fri, Jul 12, 1996	3.08	3.08	2.97	3.06
1044	NASDAQ	PRGS	Thu, Jul 11, 1996	3.06	3.11	3.00	3.03
1043	NASDAQ	PRGS	Wed, Jul 10, 1996	3.14	3.14	3.08	3.08
1042	NASDAQ	PRGS	Tue, Jul 9, 1996	3.11	3.22	3.11	3.11
1041	NASDAQ	PRGS	Mon, Jul 8, 1996	3.17	3.22	3.11	3.14
1040	NASDAQ	PRGS	Fri, Jul 5, 1996	3.28	3.28	3.17	3.17
1039	NASDAQ	PRGS	Wed, Jul 3, 1996	3.39	3.42	3.28	3.31
1038	NASDAQ	PRGS	Tue, Jul 2, 1996	3.50	3.53	3.39	3.40
1037	NASDAQ	PRGS	Mon, Jul 1, 1996	3.64	3.64	3.47	3.53
1036	NASDAQ	PRGS	Fri, Jun 28, 1996	3.25	3.64	3.25	3.64
1035	NASDAQ	PRGS	Thu, Jun 27, 1996	3.08	3.28	3.08	3.22
1034	NASDAQ	PRGS	Wed, Jun 26, 1996	3.22	3.28	3.11	3.14
1033	NASDAQ	PRGS	Tue, Jun 25, 1996	3.17	3.28	3.17	3.25
1032	NASDAQ	PRGS	Mon, Jun 24, 1996	3.22	3.31	3.08	3.17
1031	NASDAQ	PRGS	Fri, Jun 21, 1996	3.36	3.36	3.22	3.25
1030	NASDAQ	PRGS	Thu, Jun 20, 1996	3.28	3.36	3.28	3.31
1029	NASDAQ	PRGS	Wed, Jun 19, 1996	3.31	3.36	3.31	3.31
1028	NASDAQ	PRGS	Tue, Jun 18, 1996	3.36	3.44	3.33	3.33
1027	NASDAQ	PRGS	Mon, Jun 17, 1996	3.36	3.44	3.36	3.44
1026	NASDAQ	PRGS	Fri, Jun 14, 1996	3.39	3.42	3.33	3.36
1025	NASDAQ	PRGS	Thu, Jun 13, 1996	3.47	3.47	3.31	3.39
1024	NASDAQ	PRGS	Wed, Jun 12, 1996	3.44	3.50	3.39	3.44
1023	NASDAQ	PRGS	Tue, Jun 11, 1996	3.56	3.56	3.44	3.44
1022	NASDAQ	PRGS	Mon, Jun 10, 1996	3.56	3.56	3.50	3.51
1021	NASDAQ	PRGS	Fri, Jun 7, 1996	3.56	3.61	3.50	3.56
1020	NASDAQ	PRGS	Thu, Jun 6, 1996	3.78	3.86	3.64	3.75
1019	NASDAQ	PRGS	Wed, Jun 5, 1996	3.71	3.86	3.69	3.86
1018	NASDAQ	PRGS	Tue, Jun 4, 1996	3.64	3.92	3.58	3.72
1017	NASDAQ	PRGS	Mon, Jun 3, 1996	3.50	3.64	3.44	3.61
1016	NASDAQ	PRGS	Fri, May 31, 1996	3.61	3.61	3.44	3.53
1015	NASDAQ	PRGS	Thu, May 30, 1996	3.61	3.61	3.53	3.56
1014	NASDAQ	PRGS	Wed, May 29, 1996	3.78	3.78	3.56	3.61
1013	NASDAQ	PRGS	Tue, May 28, 1996	3.69	3.78	3.69	3.78
1012	NASDAQ	PRGS	Fri, May 24, 1996	3.69	3.75	3.69	3.75
1011	NASDAQ	PRGS	Thu, May 23, 1996	3.78	3.86	3.69	3.72
1010	NASDAQ	PRGS	Wed, May 22, 1996	3.81	3.81	3.64	3.72
1009	NASDAQ	PRGS	Tue, May 21, 1996	3.83	3.83	3.75	3.81
1008	NASDAQ	PRGS	Mon, May 20, 1996	3.89	3.92	3.75	3.83
1007	NASDAQ	PRGS	Fri, May 17, 1996	3.44	3.92	3.42	3.75
1006	NASDAQ	PRGS	Thu, May 16, 1996	3.39	3.44	3.33	3.43
1005	NASDAQ	PRGS	Wed, May 15, 1996	3.36	3.42	3.33	3.36
1004	NASDAQ	PRGS	Tue, May 14, 1996	3.31	3.36	3.31	3.33
1003	NASDAQ	PRGS	Mon, May 13, 1996	3.39	3.39	3.28	3.36
1002	NASDAQ	PRGS	Fri, May 10, 1996	3.53	3.53	3.42	3.44
1001	NASDAQ	PRGS	Thu, May 9, 1996	3.42	3.50	3.42	3.50
1000	NASDAQ	PRGS	Wed, May 8, 1996	3.50	3.50	3.39	3.42
999	NASDAQ	PRGS	Tue, May 7, 1996	3.47	3.50	3.44	3.46
998	NASDAQ	PRGS	Mon, May 6, 1996	3.47	3.50	3.42	3.47
997	NASDAQ	PRGS	Fri, May 3, 1996	3.50	3.50	3.42	3.47
996	NASDAQ	PRGS	Thu, May 2, 1996	3.53	3.53	3.42	3.50
995	NASDAQ	PRGS	Wed, May 1, 1996	3.53	3.53	3.47	3.50
994	NASDAQ	PRGS	Tue, Apr 30, 1996	3.58	3.64	3.47	3.50
993	NASDAQ	PRGS	Mon, Apr 29, 1996	3.81	3.81	3.58	3.67
992	NASDAQ	PRGS	Fri, Apr 26, 1996	3.94	3.94	3.75	3.81
991	NASDAQ	PRGS	Thu, Apr 25, 1996	4.00	4.08	3.92	3.94
990	NASDAQ	PRGS	Wed, Apr 24, 1996	3.94	4.08	3.92	4.03
989	NASDAQ	PRGS	Tue, Apr 23, 1996	3.64	3.89	3.64	3.81
988	NASDAQ	PRGS	Mon, Apr 22, 1996	3.56	3.64	3.56	3.64
987	NASDAQ	PRGS	Fri, Apr 19, 1996	3.33	3.53	3.33	3.47
986	NASDAQ	PRGS	Thu, Apr 18, 1996	3.36	3.39	3.33	3.33
985	NASDAQ	PRGS	Wed, Apr 17, 1996	3.42	3.42	3.25	3.28
984	NASDAQ	PRGS	Tue, Apr 16, 1996	3.50	3.50	3.36	3.38
983	NASDAQ	PRGS	Mon, Apr 15, 1996	3.44	3.50	3.42	3.50
982	NASDAQ	PRGS	Fri, Apr 12, 1996	3.53	3.53	3.44	3.44
981	NASDAQ	PRGS	Thu, Apr 11, 1996	3.50	3.50	3.44	3.50
980	NASDAQ	PRGS	Wed, Apr 10, 1996	3.39	3.44	3.33	3.42
979	NASDAQ	PRGS	Tue, Apr 9, 1996	3.44	3.50	3.36	3.42
978	NASDAQ	PRGS	Mon, Apr 8, 1996	3.42	3.53	3.42	3.53
977	NASDAQ	PRGS	Thu, Apr 4, 1996	3.47	3.53	3.42	3.53
976	NASDAQ	PRGS	Wed, Apr 3, 1996	3.47	3.50	3.42	3.47
975	NASDAQ	PRGS	Tue, Apr 2, 1996	3.44	3.50	3.33	3.43
974	NASDAQ	PRGS	Mon, Apr 1, 1996	3.36	3.47	3.33	3.40
973	NASDAQ	PRGS	Fri, Mar 29, 1996	3.31	3.36	3.31	3.33
972	NASDAQ	PRGS	Thu, Mar 28, 1996	3.38	3.39	3.28	3.31
971	NASDAQ	PRGS	Wed, Mar 27, 1996	3.42	3.42	3.28	3.33
970	NASDAQ	PRGS	Tue, Mar 26, 1996	4.06	4.06	3.28	3.32
969	NASDAQ	PRGS	Mon, Mar 25, 1996	4.72	4.78	4.39	4.44
968	NASDAQ	PRGS	Fri, Mar 22, 1996	4.72	4.78	4.61	4.67
967	NASDAQ	PRGS	Thu, Mar 21, 1996	4.67	4.72	4.56	4.56
966	NASDAQ	PRGS	Wed, Mar 20, 1996	4.78	4.78	4.56	4.61
965	NASDAQ	PRGS	Tue, Mar 19, 1996	4.72	4.83	4.61	4.78
964	NASDAQ	PRGS	Mon, Mar 18, 1996	4.78	4.94	4.61	4.67
963	NASDAQ	PRGS	Fri, Mar 15, 1996	4.94	4.94	4.78	4.94
962	NASDAQ	PRGS	Thu, Mar 14, 1996	5.06	5.17	4.78	4.79
961	NASDAQ	PRGS	Wed, Mar 13, 1996	4.78	5.11	4.61	5.06
960	NASDAQ	PRGS	Tue, Mar 12, 1996	4.67	4.78	4.61	4.61
959	NASDAQ	PRGS	Mon, Mar 11, 1996	4.67	4.72	4.56	4.72
958	NASDAQ	PRGS	Fri, Mar 8, 1996	4.78	4.83	4.56	4.67
957	NASDAQ	PRGS	Thu, Mar 7, 1996	4.78	4.89	4.72	4.86
956	NASDAQ	PRGS	Wed, Mar 6, 1996	4.89	4.89	4.72	4.83
955	NASDAQ	PRGS	Tue, Mar 5, 1996	4.83	5.00	4.67	4.72
954	NASDAQ	PRGS	Mon, Mar 4, 1996	4.83	5.00	4.83	4.92
953	NASDAQ	PRGS	Fri, Mar 1, 1996	4.92	5.06	4.78	4.89
952	NASDAQ	PRGS	Thu, Feb 29, 1996	5.11	5.11	4.89	4.89
951	NASDAQ	PRGS	Wed, Feb 28, 1996	5.28	5.39	5.17	5.31
950	NASDAQ	PRGS	Tue, Feb 27, 1996	5.14	5.50	5.14	5.17
949	NASDAQ	PRGS	Mon, Feb 26, 1996	5.11	5.19	4.94	5.08
948	NASDAQ	PRGS	Fri, Feb 23, 1996	4.67	5.00	4.56	4.89
947	NASDAQ	PRGS	Thu, Feb 22, 1996	4.61	4.72	4.56	4.61
946	NASDAQ	PRGS	Wed, Feb 21, 1996	4.33	4.61	4.33	4.44
945	NASDAQ	PRGS	Tue, Feb 20, 1996	4.39	4.56	4.33	4.44
944	NASDAQ	PRGS	Fri, Feb 16, 1996	4.44	4.67	4.44	4.61
943	NASDAQ	PRGS	Thu, Feb 15, 1996	4.33	4.78	4.33	4.53
942	NASDAQ	PRGS	Wed, Feb 14, 1996	4.78	4.83	4.33	4.39
941	NASDAQ	PRGS	Tue, Feb 13, 1996	4.83	4.94	4.61	4.67
940	NASDAQ	PRGS	Mon, Feb 12, 1996	5.94	5.94	4.89	4.89
939	NASDAQ	PRGS	Fri, Feb 9, 1996	5.94	6.11	5.83	5.94
938	NASDAQ	PRGS	Thu, Feb 8, 1996	6.06	6.22	5.83	6.06
937	NASDAQ	PRGS	Wed, Feb 7, 1996	6.44	6.56	5.94	6.22
936	NASDAQ	PRGS	Tue, Feb 6, 1996	6.33	6.50	6.22	6.44
935	NASDAQ	PRGS	Mon, Feb 5, 1996	6.22	6.33	6.06	6.22
934	NASDAQ	PRGS	Fri, Feb 2, 1996	6.17	6.22	6.06	6.17
933	NASDAQ	PRGS	Thu, Feb 1, 1996	6.33	6.33	5.94	6.17
932	NASDAQ	PRGS	Wed, Jan 31, 1996	6.33	6.33	6.06	6.28
931	NASDAQ	PRGS	Tue, Jan 30, 1996	5.89	6.33	5.89	6.22
930	NASDAQ	PRGS	Mon, Jan 29, 1996	6.17	6.28	5.67	6.00
929	NASDAQ	PRGS	Fri, Jan 26, 1996	6.33	6.33	6.00	6.22
928	NASDAQ	PRGS	Thu, Jan 25, 1996	6.39	6.44	6.17	6.33
927	NASDAQ	PRGS	Wed, Jan 24, 1996	6.22	6.39	6.17	6.33
926	NASDAQ	PRGS	Tue, Jan 23, 1996	6.28	6.33	6.11	6.22
925	NASDAQ	PRGS	Mon, Jan 22, 1996	6.17	6.44	6.00	6.11
924	NASDAQ	PRGS	Fri, Jan 19, 1996	6.11	6.39	6.06	6.17
923	NASDAQ	PRGS	Thu, Jan 18, 1996	6.39	6.39	6.06	6.11
922	NASDAQ	PRGS	Wed, Jan 17, 1996	5.72	6.44	5.72	6.25
921	NASDAQ	PRGS	Tue, Jan 16, 1996	5.94	5.94	5.75	5.89
920	NASDAQ	PRGS	Mon, Jan 15, 1996	6.11	6.11	5.78	5.79
919	NASDAQ	PRGS	Fri, Jan 12, 1996	6.17	6.19	5.89	6.00
918	NASDAQ	PRGS	Thu, Jan 11, 1996	6.00	6.17	5.89	6.08
917	NASDAQ	PRGS	Wed, Jan 10, 1996	5.56	5.89	5.56	5.75
916	NASDAQ	PRGS	Tue, Jan 9, 1996	6.33	6.39	5.83	5.89
915	NASDAQ	PRGS	Mon, Jan 8, 1996	6.53	6.53	6.31	6.44
914	NASDAQ	PRGS	Fri, Jan 5, 1996	6.56	6.67	6.44	6.44
913	NASDAQ	PRGS	Thu, Jan 4, 1996	7.22	7.25	6.61	6.89
912	NASDAQ	PRGS	Wed, Jan 3, 1996	8.11	8.17	7.50	7.61
911	NASDAQ	PRGS	Tue, Jan 2, 1996	8.22	8.39	8.00	8.22
910	NASDAQ	PRGS	Fri, Dec 29, 1995	7.96	8.39	7.86	8.33
909	NASDAQ	PRGS	Thu, Dec 28, 1995	7.83	8.11	7.78	7.89
908	NASDAQ	PRGS	Wed, Dec 27, 1995	8.08	8.08	7.50	7.86
907	NASDAQ	PRGS	Tue, Dec 26, 1995	7.83	8.44	7.83	7.94
906	NASDAQ	PRGS	Fri, Dec 22, 1995	8.00	8.19	7.83	7.94
905	NASDAQ	PRGS	Thu, Dec 21, 1995	8.17	8.17	8.00	8.00
904	NASDAQ	PRGS	Wed, Dec 20, 1995	7.72	8.25	7.67	8.08
903	NASDAQ	PRGS	Tue, Dec 19, 1995	7.11	7.69	7.00	7.69
902	NASDAQ	PRGS	Mon, Dec 18, 1995	7.28	7.36	7.00	7.08
901	NASDAQ	PRGS	Fri, Dec 15, 1995	7.39	7.39	7.28	7.28
900	NASDAQ	PRGS	Thu, Dec 14, 1995	7.39	7.44	7.28	7.33
899	NASDAQ	PRGS	Wed, Dec 13, 1995	7.39	7.39	7.28	7.39
898	NASDAQ	PRGS	Tue, Dec 12, 1995	7.28	7.44	7.22	7.39
897	NASDAQ	PRGS	Mon, Dec 11, 1995	7.50	7.50	7.17	7.39
896	NASDAQ	PRGS	Fri, Dec 8, 1995	7.25	7.50	7.06	7.47
895	NASDAQ	PRGS	Thu, Dec 7, 1995	7.11	7.28	7.06	7.11
894	NASDAQ	PRGS	Wed, Dec 6, 1995	7.17	7.22	7.06	7.07
893	NASDAQ	PRGS	Tue, Dec 5, 1995	7.28	7.28	7.06	7.06
892	NASDAQ	PRGS	Mon, Dec 4, 1995	7.11	7.28	6.89	7.22
891	NASDAQ	PRGS	Fri, Dec 1, 1995	7.06	7.22	6.89	7.11
890	NASDAQ	PRGS	Thu, Nov 30, 1995	6.72	7.22	6.67	7.06
889	NASDAQ	PRGS	Wed, Nov 29, 1995	7.00	7.00	6.53	6.64
888	NASDAQ	PRGS	Tue, Nov 28, 1995	7.33	7.33	6.89	7.00
887	NASDAQ	PRGS	Mon, Nov 27, 1995	7.17	7.25	7.00	7.25
886	NASDAQ	PRGS	Fri, Nov 24, 1995	7.08	7.08	7.00	7.00
885	NASDAQ	PRGS	Wed, Nov 22, 1995	7.00	7.19	6.97	7.08
884	NASDAQ	PRGS	Tue, Nov 21, 1995	6.92	7.22	6.92	7.03
883	NASDAQ	PRGS	Mon, Nov 20, 1995	7.11	7.14	6.97	7.03
882	NASDAQ	PRGS	Fri, Nov 17, 1995	6.69	7.28	6.69	7.08
881	NASDAQ	PRGS	Thu, Nov 16, 1995	6.75	6.94	6.72	6.78
880	NASDAQ	PRGS	Wed, Nov 15, 1995	6.69	6.78	6.67	6.75
879	NASDAQ	PRGS	Tue, Nov 14, 1995	6.61	6.78	6.56	6.67
878	NASDAQ	PRGS	Mon, Nov 13, 1995	6.36	6.81	6.33	6.61
877	NASDAQ	PRGS	Fri, Nov 10, 1995	6.39	6.47	6.33	6.42
876	NASDAQ	PRGS	Thu, Nov 9, 1995	6.47	6.56	6.36	6.50
875	NASDAQ	PRGS	Wed, Nov 8, 1995	6.75	6.78	6.28	6.42
874	NASDAQ	PRGS	Tue, Nov 7, 1995	6.92	7.00	6.58	6.69
873	NASDAQ	PRGS	Mon, Nov 6, 1995	6.94	7.06	6.83	7.06
872	NASDAQ	PRGS	Fri, Nov 3, 1995	7.11	7.11	6.94	7.00
871	NASDAQ	PRGS	Thu, Nov 2, 1995	7.19	7.36	7.14	7.22
870	NASDAQ	PRGS	Wed, Nov 1, 1995	7.25	7.25	7.17	7.19
869	NASDAQ	PRGS	Tue, Oct 31, 1995	7.11	7.42	7.00	7.28
868	NASDAQ	PRGS	Mon, Oct 30, 1995	6.75	7.07	6.67	6.97
867	NASDAQ	PRGS	Fri, Oct 27, 1995	6.61	6.64	6.50	6.64
866	NASDAQ	PRGS	Thu, Oct 26, 1995	6.72	6.83	6.44	6.61
865	NASDAQ	PRGS	Wed, Oct 25, 1995	6.94	6.94	6.75	6.76
864	NASDAQ	PRGS	Tue, Oct 24, 1995	6.92	6.97	6.81	6.89
863	NASDAQ	PRGS	Mon, Oct 23, 1995	6.75	6.86	6.72	6.86
862	NASDAQ	PRGS	Fri, Oct 20, 1995	6.86	6.94	6.81	6.89
861	NASDAQ	PRGS	Thu, Oct 19, 1995	7.03	7.14	6.78	6.83
860	NASDAQ	PRGS	Wed, Oct 18, 1995	7.47	7.50	7.14	7.17
859	NASDAQ	PRGS	Tue, Oct 17, 1995	7.36	7.47	7.28	7.36
858	NASDAQ	PRGS	Mon, Oct 16, 1995	7.19	7.35	7.19	7.31
857	NASDAQ	PRGS	Fri, Oct 13, 1995	7.14	7.25	7.11	7.22
856	NASDAQ	PRGS	Thu, Oct 12, 1995	7.17	7.28	7.08	7.14
855	NASDAQ	PRGS	Wed, Oct 11, 1995	7.28	7.31	7.14	7.25
854	NASDAQ	PRGS	Tue, Oct 10, 1995	6.94	7.11	6.92	7.03
853	NASDAQ	PRGS	Mon, Oct 9, 1995	7.42	7.42	7.17	7.26
852	NASDAQ	PRGS	Fri, Oct 6, 1995	7.49	7.58	7.33	7.53
851	NASDAQ	PRGS	Thu, Oct 5, 1995	7.14	7.53	7.14	7.47
850	NASDAQ	PRGS	Wed, Oct 4, 1995	7.22	7.33	7.17	7.17
849	NASDAQ	PRGS	Tue, Oct 3, 1995	7.53	7.56	7.24	7.28
848	NASDAQ	PRGS	Mon, Oct 2, 1995	7.39	7.67	7.39	7.56
847	NASDAQ	PRGS	Fri, Sep 29, 1995	7.50	7.58	7.36	7.44
846	NASDAQ	PRGS	Thu, Sep 28, 1995	7.17	7.83	7.17	7.47
845	NASDAQ	PRGS	Wed, Sep 27, 1995	7.14	7.22	6.81	7.22
844	NASDAQ	PRGS	Tue, Sep 26, 1995	6.86	7.33	6.81	7.24
843	NASDAQ	PRGS	Mon, Sep 25, 1995	6.47	6.89	6.38	6.89
842	NASDAQ	PRGS	Fri, Sep 22, 1995	6.31	6.36	6.19	6.25
841	NASDAQ	PRGS	Thu, Sep 21, 1995	6.67	6.72	6.39	6.39
840	NASDAQ	PRGS	Wed, Sep 20, 1995	6.86	6.86	6.72	6.76
839	NASDAQ	PRGS	Tue, Sep 19, 1995	6.86	6.97	6.78	6.79
838	NASDAQ	PRGS	Mon, Sep 18, 1995	6.81	6.86	6.78	6.86
837	NASDAQ	PRGS	Fri, Sep 15, 1995	6.81	6.90	6.69	6.89
836	NASDAQ	PRGS	Thu, Sep 14, 1995	6.89	6.97	6.89	6.97
835	NASDAQ	PRGS	Wed, Sep 13, 1995	6.94	7.06	6.92	7.00
834	NASDAQ	PRGS	Tue, Sep 12, 1995	7.00	7.11	6.86	6.89
833	NASDAQ	PRGS	Mon, Sep 11, 1995	7.17	7.25	7.01	7.01
832	NASDAQ	PRGS	Fri, Sep 8, 1995	7.42	7.47	7.08	7.19
831	NASDAQ	PRGS	Thu, Sep 7, 1995	6.81	7.47	6.72	7.44
830	NASDAQ	PRGS	Wed, Sep 6, 1995	6.64	6.78	6.58	6.72
829	NASDAQ	PRGS	Tue, Sep 5, 1995	6.56	6.72	6.47	6.64
828	NASDAQ	PRGS	Fri, Sep 1, 1995	6.39	6.56	6.36	6.54
827	NASDAQ	PRGS	Thu, Aug 31, 1995	6.11	6.50	6.11	6.47
826	NASDAQ	PRGS	Wed, Aug 30, 1995	5.75	5.97	5.61	5.89
825	NASDAQ	PRGS	Tue, Aug 29, 1995	6.00	6.06	5.59	5.69
824	NASDAQ	PRGS	Mon, Aug 28, 1995	6.22	6.22	6.04	6.04
823	NASDAQ	PRGS	Fri, Aug 25, 1995	6.06	6.17	5.97	6.17
822	NASDAQ	PRGS	Thu, Aug 24, 1995	6.11	6.14	6.03	6.03
821	NASDAQ	PRGS	Wed, Aug 23, 1995	6.16	6.19	6.03	6.04
820	NASDAQ	PRGS	Tue, Aug 22, 1995	6.17	6.22	6.11	6.19
819	NASDAQ	PRGS	Mon, Aug 21, 1995	6.33	6.39	6.17	6.19
818	NASDAQ	PRGS	Fri, Aug 18, 1995	6.42	6.61	6.36	6.36
817	NASDAQ	PRGS	Thu, Aug 17, 1995	6.31	6.42	6.28	6.39
816	NASDAQ	PRGS	Wed, Aug 16, 1995	6.06	6.44	6.06	6.42
815	NASDAQ	PRGS	Tue, Aug 15, 1995	6.03	6.06	5.94	6.03
814	NASDAQ	PRGS	Mon, Aug 14, 1995	5.86	6.03	5.86	5.94
813	NASDAQ	PRGS	Fri, Aug 11, 1995	5.97	5.97	5.88	5.88
812	NASDAQ	PRGS	Thu, Aug 10, 1995	5.97	6.06	5.94	5.97
811	NASDAQ	PRGS	Wed, Aug 9, 1995	6.03	6.06	5.97	5.97
810	NASDAQ	PRGS	Tue, Aug 8, 1995	5.94	5.94	5.86	5.94
809	NASDAQ	PRGS	Mon, Aug 7, 1995	5.86	5.92	5.78	5.89
808	NASDAQ	PRGS	Fri, Aug 4, 1995	5.97	5.97	5.89	5.93
807	NASDAQ	PRGS	Thu, Aug 3, 1995	6.08	6.14	5.97	6.03
806	NASDAQ	PRGS	Wed, Aug 2, 1995	6.28	6.44	6.14	6.14
805	NASDAQ	PRGS	Tue, Aug 1, 1995	6.25	6.28	6.17	6.22
804	NASDAQ	PRGS	Mon, Jul 31, 1995	6.33	6.33	6.19	6.25
803	NASDAQ	PRGS	Fri, Jul 28, 1995	6.53	6.58	6.33	6.36
802	NASDAQ	PRGS	Thu, Jul 27, 1995	6.42	6.47	6.39	6.44
801	NASDAQ	PRGS	Wed, Jul 26, 1995	6.39	6.51	6.36	6.47
800	NASDAQ	PRGS	Tue, Jul 25, 1995	6.25	6.53	6.19	6.42
799	NASDAQ	PRGS	Mon, Jul 24, 1995	6.11	6.36	6.11	6.22
798	NASDAQ	PRGS	Fri, Jul 21, 1995	6.06	6.19	6.06	6.11
797	NASDAQ	PRGS	Thu, Jul 20, 1995	5.83	6.06	5.83	6.06
796	NASDAQ	PRGS	Wed, Jul 19, 1995	5.94	5.94	5.67	5.83
795	NASDAQ	PRGS	Tue, Jul 18, 1995	5.97	6.07	5.92	6.00
794	NASDAQ	PRGS	Mon, Jul 17, 1995	6.03	6.08	5.97	6.03
793	NASDAQ	PRGS	Fri, Jul 14, 1995	5.94	6.08	5.94	6.08
792	NASDAQ	PRGS	Thu, Jul 13, 1995	6.06	6.11	6.00	6.03
791	NASDAQ	PRGS	Wed, Jul 12, 1995	5.89	6.17	5.89	6.00
790	NASDAQ	PRGS	Tue, Jul 11, 1995	5.83	5.92	5.81	5.90
789	NASDAQ	PRGS	Mon, Jul 10, 1995	5.86	5.92	5.86	5.89
788	NASDAQ	PRGS	Fri, Jul 7, 1995	5.72	5.94	5.67	5.90
787	NASDAQ	PRGS	Thu, Jul 6, 1995	5.67	5.72	5.64	5.69
786	NASDAQ	PRGS	Wed, Jul 5, 1995	5.72	5.75	5.69	5.72
785	NASDAQ	PRGS	Mon, Jul 3, 1995	5.75	5.78	5.72	5.72
784	NASDAQ	PRGS	Fri, Jun 30, 1995	5.86	5.92	5.75	5.78
783	NASDAQ	PRGS	Thu, Jun 29, 1995	5.67	5.86	5.67	5.83
782	NASDAQ	PRGS	Wed, Jun 28, 1995	5.64	5.75	5.58	5.67
781	NASDAQ	PRGS	Tue, Jun 27, 1995	5.72	5.75	5.64	5.65
780	NASDAQ	PRGS	Mon, Jun 26, 1995	5.83	5.89	5.72	5.74
779	NASDAQ	PRGS	Fri, Jun 23, 1995	6.00	6.14	5.83	5.86
778	NASDAQ	PRGS	Thu, Jun 22, 1995	5.78	6.19	5.75	6.14
777	NASDAQ	PRGS	Wed, Jun 21, 1995	5.69	5.72	5.61	5.64
776	NASDAQ	PRGS	Tue, Jun 20, 1995	5.69	5.72	5.64	5.67
775	NASDAQ	PRGS	Mon, Jun 19, 1995	5.64	5.69	5.61	5.69
774	NASDAQ	PRGS	Fri, Jun 16, 1995	5.86	5.86	5.61	5.67
773	NASDAQ	PRGS	Thu, Jun 15, 1995	5.92	6.00	5.81	5.86
772	NASDAQ	PRGS	Wed, Jun 14, 1995	5.72	5.89	5.67	5.83
771	NASDAQ	PRGS	Tue, Jun 13, 1995	5.78	5.78	5.69	5.72
770	NASDAQ	PRGS	Mon, Jun 12, 1995	5.67	5.81	5.61	5.71
769	NASDAQ	PRGS	Fri, Jun 9, 1995	5.69	5.75	5.58	5.65
768	NASDAQ	PRGS	Thu, Jun 8, 1995	5.75	5.75	5.67	5.69
767	NASDAQ	PRGS	Wed, Jun 7, 1995	5.72	5.78	5.67	5.75
766	NASDAQ	PRGS	Tue, Jun 6, 1995	5.64	5.69	5.58	5.69
765	NASDAQ	PRGS	Mon, Jun 5, 1995	5.58	5.67	5.56	5.67
764	NASDAQ	PRGS	Fri, Jun 2, 1995	5.43	5.53	5.42	5.50
763	NASDAQ	PRGS	Thu, Jun 1, 1995	5.58	5.64	5.44	5.56
762	NASDAQ	PRGS	Wed, May 31, 1995	5.53	5.67	5.53	5.58
761	NASDAQ	PRGS	Tue, May 30, 1995	5.39	5.64	5.36	5.56
760	NASDAQ	PRGS	Fri, May 26, 1995	5.14	5.33	5.14	5.33
759	NASDAQ	PRGS	Thu, May 25, 1995	5.25	5.26	5.06	5.18
758	NASDAQ	PRGS	Wed, May 24, 1995	5.31	5.33	5.22	5.25
757	NASDAQ	PRGS	Tue, May 23, 1995	5.28	5.36	5.22	5.28
756	NASDAQ	PRGS	Mon, May 22, 1995	5.24	5.28	5.17	5.26
755	NASDAQ	PRGS	Fri, May 19, 1995	5.31	5.36	5.17	5.22
754	NASDAQ	PRGS	Thu, May 18, 1995	5.22	5.56	5.17	5.33
753	NASDAQ	PRGS	Wed, May 17, 1995	5.39	5.39	5.18	5.19
752	NASDAQ	PRGS	Tue, May 16, 1995	5.25	5.56	5.17	5.36
751	NASDAQ	PRGS	Mon, May 15, 1995	4.94	5.31	4.86	5.22
750	NASDAQ	PRGS	Fri, May 12, 1995	4.83	4.89	4.77	4.81
749	NASDAQ	PRGS	Thu, May 11, 1995	4.64	4.83	4.61	4.83
748	NASDAQ	PRGS	Wed, May 10, 1995	4.78	4.78	4.56	4.67
747	NASDAQ	PRGS	Tue, May 9, 1995	4.78	4.78	4.67	4.78
746	NASDAQ	PRGS	Mon, May 8, 1995	4.78	4.81	4.69	4.78
745	NASDAQ	PRGS	Fri, May 5, 1995	4.92	4.97	4.69	4.81
744	NASDAQ	PRGS	Thu, May 4, 1995	4.67	4.92	4.61	4.92
743	NASDAQ	PRGS	Wed, May 3, 1995	4.39	4.64	4.39	4.58
742	NASDAQ	PRGS	Tue, May 2, 1995	4.39	4.47	4.39	4.44
741	NASDAQ	PRGS	Mon, May 1, 1995	4.50	4.50	4.39	4.40
740	NASDAQ	PRGS	Fri, Apr 28, 1995	4.58	4.58	4.34	4.50
739	NASDAQ	PRGS	Thu, Apr 27, 1995	4.67	4.72	4.49	4.58
738	NASDAQ	PRGS	Wed, Apr 26, 1995	4.78	4.81	4.68	4.72
737	NASDAQ	PRGS	Tue, Apr 25, 1995	4.89	4.89	4.75	4.79
736	NASDAQ	PRGS	Mon, Apr 24, 1995	4.89	4.89	4.83	4.83
735	NASDAQ	PRGS	Fri, Apr 21, 1995	4.90	4.90	4.75	4.88
734	NASDAQ	PRGS	Thu, Apr 20, 1995	5.00	5.00	4.83	4.86
733	NASDAQ	PRGS	Wed, Apr 19, 1995	4.97	5.03	4.92	4.99
732	NASDAQ	PRGS	Tue, Apr 18, 1995	5.00	5.08	4.94	5.03
731	NASDAQ	PRGS	Mon, Apr 17, 1995	5.25	5.28	4.92	5.01
730	NASDAQ	PRGS	Thu, Apr 13, 1995	5.42	5.44	5.25	5.25
729	NASDAQ	PRGS	Wed, Apr 12, 1995	5.42	5.47	5.36	5.44
728	NASDAQ	PRGS	Tue, Apr 11, 1995	5.39	5.42	5.36	5.42
727	NASDAQ	PRGS	Mon, Apr 10, 1995	5.33	5.53	5.33	5.38
726	NASDAQ	PRGS	Fri, Apr 7, 1995	5.19	5.44	5.14	5.39
725	NASDAQ	PRGS	Thu, Apr 6, 1995	5.36	5.38	5.17	5.21
724	NASDAQ	PRGS	Wed, Apr 5, 1995	5.44	5.44	5.28	5.38
723	NASDAQ	PRGS	Tue, Apr 4, 1995	5.69	5.75	5.47	5.49
722	NASDAQ	PRGS	Mon, Apr 3, 1995	5.75	5.81	5.68	5.68
721	NASDAQ	PRGS	Fri, Mar 31, 1995	5.67	5.78	5.56	5.78
720	NASDAQ	PRGS	Thu, Mar 30, 1995	5.72	5.81	5.53	5.75
719	NASDAQ	PRGS	Wed, Mar 29, 1995	5.99	6.00	5.67	5.75
718	NASDAQ	PRGS	Tue, Mar 28, 1995	6.25	6.28	5.82	5.97
717	NASDAQ	PRGS	Mon, Mar 27, 1995	6.56	6.61	6.25	6.25
716	NASDAQ	PRGS	Fri, Mar 24, 1995	6.22	6.56	6.08	6.47
715	NASDAQ	PRGS	Thu, Mar 23, 1995	6.06	6.19	6.06	6.19
714	NASDAQ	PRGS	Wed, Mar 22, 1995	6.08	6.14	6.03	6.08
713	NASDAQ	PRGS	Tue, Mar 21, 1995	6.03	6.11	5.97	6.01
712	NASDAQ	PRGS	Mon, Mar 20, 1995	6.03	6.14	6.03	6.04
711	NASDAQ	PRGS	Fri, Mar 17, 1995	6.08	6.08	6.03	6.03
710	NASDAQ	PRGS	Thu, Mar 16, 1995	6.08	6.17	6.06	6.11
709	NASDAQ	PRGS	Wed, Mar 15, 1995	6.14	6.19	6.14	6.15
708	NASDAQ	PRGS	Tue, Mar 14, 1995	6.22	6.28	6.17	6.17
707	NASDAQ	PRGS	Mon, Mar 13, 1995	6.25	6.31	6.22	6.22
706	NASDAQ	PRGS	Fri, Mar 10, 1995	6.25	6.42	6.22	6.33
705	NASDAQ	PRGS	Thu, Mar 9, 1995	6.28	6.31	6.17	6.26
704	NASDAQ	PRGS	Wed, Mar 8, 1995	6.00	6.28	5.94	6.22
703	NASDAQ	PRGS	Tue, Mar 7, 1995	5.94	5.97	5.81	5.93
702	NASDAQ	PRGS	Mon, Mar 6, 1995	5.89	6.03	5.81	6.00
701	NASDAQ	PRGS	Fri, Mar 3, 1995	5.89	5.97	5.81	5.97
700	NASDAQ	PRGS	Thu, Mar 2, 1995	5.96	6.03	5.86	5.90
699	NASDAQ	PRGS	Wed, Mar 1, 1995	5.97	6.03	5.94	6.00
698	NASDAQ	PRGS	Tue, Feb 28, 1995	6.08	6.14	5.94	6.00
697	NASDAQ	PRGS	Mon, Feb 27, 1995	5.89	6.19	5.89	6.14
696	NASDAQ	PRGS	Fri, Feb 24, 1995	5.83	6.06	5.78	6.00
695	NASDAQ	PRGS	Thu, Feb 23, 1995	5.56	5.86	5.56	5.83
694	NASDAQ	PRGS	Wed, Feb 22, 1995	5.56	5.69	5.46	5.57
693	NASDAQ	PRGS	Tue, Feb 21, 1995	5.61	5.67	5.47	5.50
692	NASDAQ	PRGS	Fri, Feb 17, 1995	5.72	5.78	5.61	5.61
691	NASDAQ	PRGS	Thu, Feb 16, 1995	5.78	5.83	5.72	5.75
690	NASDAQ	PRGS	Wed, Feb 15, 1995	5.75	5.89	5.72	5.81
689	NASDAQ	PRGS	Tue, Feb 14, 1995	5.89	5.97	5.72	5.75
688	NASDAQ	PRGS	Mon, Feb 13, 1995	5.31	5.75	5.31	5.75
687	NASDAQ	PRGS	Fri, Feb 10, 1995	5.42	5.47	5.33	5.42
686	NASDAQ	PRGS	Thu, Feb 9, 1995	5.39	5.53	5.39	5.47
685	NASDAQ	PRGS	Wed, Feb 8, 1995	5.47	5.56	5.39	5.43
684	NASDAQ	PRGS	Tue, Feb 7, 1995	5.47	5.53	5.44	5.50
683	NASDAQ	PRGS	Mon, Feb 6, 1995	5.44	5.53	5.39	5.49
682	NASDAQ	PRGS	Fri, Feb 3, 1995	5.47	5.53	5.42	5.44
681	NASDAQ	PRGS	Thu, Feb 2, 1995	5.58	5.58	5.39	5.39
680	NASDAQ	PRGS	Wed, Feb 1, 1995	5.53	5.56	5.44	5.54
679	NASDAQ	PRGS	Tue, Jan 31, 1995	5.39	5.53	5.33	5.53
678	NASDAQ	PRGS	Mon, Jan 30, 1995	5.50	5.50	5.33	5.39
677	NASDAQ	PRGS	Fri, Jan 27, 1995	5.50	5.56	5.42	5.47
676	NASDAQ	PRGS	Thu, Jan 26, 1995	5.47	5.58	5.42	5.54
675	NASDAQ	PRGS	Wed, Jan 25, 1995	5.39	5.64	5.39	5.50
674	NASDAQ	PRGS	Tue, Jan 24, 1995	5.50	5.50	5.39	5.46
673	NASDAQ	PRGS	Mon, Jan 23, 1995	5.19	5.42	5.19	5.40
672	NASDAQ	PRGS	Fri, Jan 20, 1995	5.25	5.31	5.17	5.31
671	NASDAQ	PRGS	Thu, Jan 19, 1995	5.36	5.42	5.19	5.19
670	NASDAQ	PRGS	Wed, Jan 18, 1995	5.42	5.42	5.14	5.39
669	NASDAQ	PRGS	Tue, Jan 17, 1995	5.25	5.56	5.19	5.39
668	NASDAQ	PRGS	Mon, Jan 16, 1995	4.64	5.28	4.58	5.22
667	NASDAQ	PRGS	Fri, Jan 13, 1995	4.61	4.64	4.50	4.53
666	NASDAQ	PRGS	Thu, Jan 12, 1995	4.72	4.72	4.47	4.53
665	NASDAQ	PRGS	Wed, Jan 11, 1995	4.86	4.92	4.75	4.81
664	NASDAQ	PRGS	Tue, Jan 10, 1995	4.81	4.92	4.81	4.83
663	NASDAQ	PRGS	Mon, Jan 9, 1995	4.81	4.82	4.67	4.82
662	NASDAQ	PRGS	Fri, Jan 6, 1995	4.53	4.83	4.47	4.81
661	NASDAQ	PRGS	Thu, Jan 5, 1995	4.50	4.53	4.39	4.50
660	NASDAQ	PRGS	Wed, Jan 4, 1995	4.33	4.50	4.33	4.46
659	NASDAQ	PRGS	Tue, Jan 3, 1995	4.17	4.19	4.14	4.15
658	NASDAQ	PRGS	Fri, Dec 30, 1994	4.22	4.22	4.19	4.19
657	NASDAQ	PRGS	Thu, Dec 29, 1994	4.22	4.22	4.19	4.22
656	NASDAQ	PRGS	Wed, Dec 28, 1994	4.22	4.28	4.19	4.21
655	NASDAQ	PRGS	Tue, Dec 27, 1994	4.22	4.28	4.22	4.24
654	NASDAQ	PRGS	Fri, Dec 23, 1994	4.17	4.21	4.17	4.17
653	NASDAQ	PRGS	Thu, Dec 22, 1994	4.19	4.25	4.17	4.22
652	NASDAQ	PRGS	Wed, Dec 21, 1994	4.06	4.19	3.97	4.19
651	NASDAQ	PRGS	Tue, Dec 20, 1994	4.08	4.08	3.94	4.04
650	NASDAQ	PRGS	Mon, Dec 19, 1994	4.11	4.14	4.08	4.08
649	NASDAQ	PRGS	Fri, Dec 16, 1994	4.19	4.22	4.14	4.14
648	NASDAQ	PRGS	Thu, Dec 15, 1994	4.07	4.19	4.07	4.19
647	NASDAQ	PRGS	Wed, Dec 14, 1994	4.06	4.14	4.06	4.11
646	NASDAQ	PRGS	Tue, Dec 13, 1994	4.14	4.14	4.06	4.06
645	NASDAQ	PRGS	Mon, Dec 12, 1994	4.14	4.19	4.06	4.11
644	NASDAQ	PRGS	Fri, Dec 9, 1994	4.28	4.28	4.03	4.14
643	NASDAQ	PRGS	Thu, Dec 8, 1994	4.36	4.42	4.19	4.21
642	NASDAQ	PRGS	Wed, Dec 7, 1994	4.33	4.42	4.31	4.40
641	NASDAQ	PRGS	Tue, Dec 6, 1994	4.36	4.44	4.28	4.42
640	NASDAQ	PRGS	Mon, Dec 5, 1994	4.17	4.42	4.11	4.33
639	NASDAQ	PRGS	Fri, Dec 2, 1994	4.19	4.19	4.08	4.10
638	NASDAQ	PRGS	Thu, Dec 1, 1994	3.97	4.25	3.97	4.17
637	NASDAQ	PRGS	Wed, Nov 30, 1994	3.89	4.08	3.89	4.03
636	NASDAQ	PRGS	Tue, Nov 29, 1994	3.83	3.86	3.81	3.86
635	NASDAQ	PRGS	Mon, Nov 28, 1994	3.78	3.81	3.75	3.81
634	NASDAQ	PRGS	Fri, Nov 25, 1994	3.75	3.81	3.75	3.81
633	NASDAQ	PRGS	Wed, Nov 23, 1994	3.72	3.81	3.72	3.75
632	NASDAQ	PRGS	Tue, Nov 22, 1994	3.69	3.89	3.69	3.83
631	NASDAQ	PRGS	Mon, Nov 21, 1994	3.83	3.86	3.72	3.75
630	NASDAQ	PRGS	Fri, Nov 18, 1994	3.50	3.75	3.47	3.72
629	NASDAQ	PRGS	Thu, Nov 17, 1994	3.44	3.50	3.42	3.50
628	NASDAQ	PRGS	Wed, Nov 16, 1994	3.42	3.50	3.42	3.46
627	NASDAQ	PRGS	Tue, Nov 15, 1994	3.35	3.47	3.31	3.47
626	NASDAQ	PRGS	Mon, Nov 14, 1994	3.36	3.42	3.31	3.36
625	NASDAQ	PRGS	Fri, Nov 11, 1994	3.50	3.53	3.50	3.50
624	NASDAQ	PRGS	Thu, Nov 10, 1994	3.50	3.56	3.50	3.56
623	NASDAQ	PRGS	Wed, Nov 9, 1994	3.58	3.58	3.49	3.51
622	NASDAQ	PRGS	Tue, Nov 8, 1994	3.47	3.53	3.47	3.53
621	NASDAQ	PRGS	Mon, Nov 7, 1994	3.53	3.53	3.42	3.50
620	NASDAQ	PRGS	Fri, Nov 4, 1994	3.53	3.53	3.47	3.50
619	NASDAQ	PRGS	Thu, Nov 3, 1994	3.50	3.56	3.44	3.53
618	NASDAQ	PRGS	Wed, Nov 2, 1994	3.44	3.53	3.44	3.50
617	NASDAQ	PRGS	Tue, Nov 1, 1994	3.53	3.53	3.36	3.47
616	NASDAQ	PRGS	Mon, Oct 31, 1994	3.50	3.51	3.42	3.49
615	NASDAQ	PRGS	Fri, Oct 28, 1994	3.33	3.50	3.28	3.42
614	NASDAQ	PRGS	Thu, Oct 27, 1994	3.39	3.39	3.31	3.31
613	NASDAQ	PRGS	Wed, Oct 26, 1994	3.36	3.36	3.31	3.32
612	NASDAQ	PRGS	Tue, Oct 25, 1994	3.31	3.36	3.28	3.33
611	NASDAQ	PRGS	Mon, Oct 24, 1994	3.36	3.42	3.31	3.33
610	NASDAQ	PRGS	Fri, Oct 21, 1994	3.36	3.42	3.36	3.42
609	NASDAQ	PRGS	Thu, Oct 20, 1994	3.61	3.61	3.36	3.44
608	NASDAQ	PRGS	Wed, Oct 19, 1994	3.61	3.67	3.56	3.58
607	NASDAQ	PRGS	Tue, Oct 18, 1994	3.69	3.69	3.64	3.64
606	NASDAQ	PRGS	Mon, Oct 17, 1994	3.72	3.78	3.64	3.68
605	NASDAQ	PRGS	Fri, Oct 14, 1994	3.72	3.72	3.69	3.69
604	NASDAQ	PRGS	Thu, Oct 13, 1994	3.64	3.78	3.56	3.69
603	NASDAQ	PRGS	Wed, Oct 12, 1994	3.58	3.58	3.53	3.53
602	NASDAQ	PRGS	Tue, Oct 11, 1994	3.61	3.64	3.53	3.56
601	NASDAQ	PRGS	Mon, Oct 10, 1994	3.47	3.56	3.44	3.51
600	NASDAQ	PRGS	Fri, Oct 7, 1994	3.42	3.47	3.42	3.44
599	NASDAQ	PRGS	Thu, Oct 6, 1994	3.47	3.47	3.39	3.40
598	NASDAQ	PRGS	Wed, Oct 5, 1994	3.44	3.44	3.39	3.42
597	NASDAQ	PRGS	Tue, Oct 4, 1994	3.56	3.56	3.47	3.47
596	NASDAQ	PRGS	Mon, Oct 3, 1994	3.56	3.64	3.56	3.56
595	NASDAQ	PRGS	Fri, Sep 30, 1994	3.56	3.67	3.56	3.64
594	NASDAQ	PRGS	Thu, Sep 29, 1994	3.53	3.61	3.53	3.61
593	NASDAQ	PRGS	Wed, Sep 28, 1994	3.58	3.61	3.53	3.57
592	NASDAQ	PRGS	Tue, Sep 27, 1994	3.50	3.56	3.50	3.53
591	NASDAQ	PRGS	Mon, Sep 26, 1994	3.47	3.56	3.42	3.56
590	NASDAQ	PRGS	Fri, Sep 23, 1994	3.69	3.69	3.61	3.65
589	NASDAQ	PRGS	Thu, Sep 22, 1994	3.64	3.69	3.61	3.64
588	NASDAQ	PRGS	Wed, Sep 21, 1994	3.56	3.64	3.56	3.58
587	NASDAQ	PRGS	Tue, Sep 20, 1994	3.60	3.64	3.56	3.61
586	NASDAQ	PRGS	Mon, Sep 19, 1994	3.78	3.78	3.67	3.68
585	NASDAQ	PRGS	Fri, Sep 16, 1994	3.72	3.78	3.64	3.78
584	NASDAQ	PRGS	Thu, Sep 15, 1994	3.53	3.75	3.53	3.69
583	NASDAQ	PRGS	Wed, Sep 14, 1994	3.53	3.58	3.44	3.54
582	NASDAQ	PRGS	Tue, Sep 13, 1994	3.56	3.58	3.50	3.53
581	NASDAQ	PRGS	Mon, Sep 12, 1994	3.58	3.58	3.53	3.53
580	NASDAQ	PRGS	Fri, Sep 9, 1994	3.58	3.64	3.56	3.58
579	NASDAQ	PRGS	Thu, Sep 8, 1994	3.61	3.64	3.58	3.64
578	NASDAQ	PRGS	Wed, Sep 7, 1994	3.61	3.64	3.58	3.58
577	NASDAQ	PRGS	Tue, Sep 6, 1994	3.61	3.67	3.58	3.60
576	NASDAQ	PRGS	Fri, Sep 2, 1994	3.69	3.69	3.61	3.63
575	NASDAQ	PRGS	Thu, Sep 1, 1994	3.69	3.69	3.64	3.69
574	NASDAQ	PRGS	Wed, Aug 31, 1994	3.81	3.86	3.69	3.78
573	NASDAQ	PRGS	Tue, Aug 30, 1994	3.61	3.81	3.61	3.76
572	NASDAQ	PRGS	Mon, Aug 29, 1994	3.64	3.69	3.61	3.69
571	NASDAQ	PRGS	Fri, Aug 26, 1994	3.67	3.72	3.64	3.65
570	NASDAQ	PRGS	Thu, Aug 25, 1994	3.61	3.67	3.58	3.61
569	NASDAQ	PRGS	Wed, Aug 24, 1994	3.69	3.72	3.61	3.61
568	NASDAQ	PRGS	Tue, Aug 23, 1994	3.72	3.75	3.69	3.69
567	NASDAQ	PRGS	Mon, Aug 22, 1994	3.76	3.76	3.67	3.71
566	NASDAQ	PRGS	Fri, Aug 19, 1994	3.74	3.81	3.69	3.81
565	NASDAQ	PRGS	Thu, Aug 18, 1994	3.72	3.86	3.72	3.78
564	NASDAQ	PRGS	Wed, Aug 17, 1994	3.75	3.81	3.75	3.78
563	NASDAQ	PRGS	Tue, Aug 16, 1994	3.72	3.81	3.69	3.78
562	NASDAQ	PRGS	Mon, Aug 15, 1994	3.44	3.81	3.44	3.69
561	NASDAQ	PRGS	Fri, Aug 12, 1994	3.78	3.81	3.72	3.76
560	NASDAQ	PRGS	Thu, Aug 11, 1994	3.72	3.81	3.67	3.75
559	NASDAQ	PRGS	Wed, Aug 10, 1994	3.53	3.81	3.53	3.75
558	NASDAQ	PRGS	Tue, Aug 9, 1994	3.53	3.56	3.53	3.54
557	NASDAQ	PRGS	Mon, Aug 8, 1994	3.42	3.56	3.42	3.54
556	NASDAQ	PRGS	Fri, Aug 5, 1994	3.42	3.44	3.42	3.44
555	NASDAQ	PRGS	Thu, Aug 4, 1994	3.42	3.47	3.42	3.42
554	NASDAQ	PRGS	Wed, Aug 3, 1994	3.44	3.50	3.43	3.43
553	NASDAQ	PRGS	Tue, Aug 2, 1994	3.50	3.50	3.42	3.47
552	NASDAQ	PRGS	Mon, Aug 1, 1994	3.64	3.64	3.44	3.44
551	NASDAQ	PRGS	Fri, Jul 29, 1994	3.58	3.64	3.47	3.56
550	NASDAQ	PRGS	Thu, Jul 28, 1994	3.53	3.58	3.47	3.47
549	NASDAQ	PRGS	Wed, Jul 27, 1994	3.56	3.56	3.47	3.50
548	NASDAQ	PRGS	Tue, Jul 26, 1994	3.47	3.53	3.42	3.51
547	NASDAQ	PRGS	Mon, Jul 25, 1994	3.47	3.47	3.44	3.44
546	NASDAQ	PRGS	Fri, Jul 22, 1994	3.47	3.53	3.39	3.53
545	NASDAQ	PRGS	Thu, Jul 21, 1994	3.56	3.56	3.42	3.43
544	NASDAQ	PRGS	Wed, Jul 20, 1994	3.56	3.58	3.33	3.50
543	NASDAQ	PRGS	Tue, Jul 19, 1994	3.61	3.72	3.56	3.61
542	NASDAQ	PRGS	Mon, Jul 18, 1994	3.39	3.64	3.33	3.56
541	NASDAQ	PRGS	Fri, Jul 15, 1994	3.39	3.42	3.31	3.33
540	NASDAQ	PRGS	Thu, Jul 14, 1994	3.22	3.36	3.19	3.33
539	NASDAQ	PRGS	Wed, Jul 13, 1994	3.31	3.35	3.11	3.15
538	NASDAQ	PRGS	Tue, Jul 12, 1994	3.25	3.31	3.19	3.22
537	NASDAQ	PRGS	Mon, Jul 11, 1994	3.19	3.31	3.17	3.31
536	NASDAQ	PRGS	Fri, Jul 8, 1994	3.25	3.31	3.14	3.14
535	NASDAQ	PRGS	Thu, Jul 7, 1994	3.28	3.28	3.19	3.24
534	NASDAQ	PRGS	Wed, Jul 6, 1994	3.25	3.28	3.19	3.24
533	NASDAQ	PRGS	Tue, Jul 5, 1994	3.42	3.42	3.25	3.31
532	NASDAQ	PRGS	Fri, Jul 1, 1994	3.44	3.53	3.33	3.42
531	NASDAQ	PRGS	Thu, Jun 30, 1994	3.42	3.50	3.36	3.42
530	NASDAQ	PRGS	Wed, Jun 29, 1994	3.33	3.53	3.33	3.36
529	NASDAQ	PRGS	Tue, Jun 28, 1994	3.14	3.33	3.14	3.28
528	NASDAQ	PRGS	Mon, Jun 27, 1994	3.08	3.22	3.00	3.03
527	NASDAQ	PRGS	Fri, Jun 24, 1994	3.08	3.28	3.00	3.17
526	NASDAQ	PRGS	Thu, Jun 23, 1994	3.58	3.58	3.08	3.13
525	NASDAQ	PRGS	Wed, Jun 22, 1994	3.50	3.61	3.47	3.56
524	NASDAQ	PRGS	Tue, Jun 21, 1994	3.25	3.47	3.22	3.44
523	NASDAQ	PRGS	Mon, Jun 20, 1994	3.25	3.39	3.25	3.33
522	NASDAQ	PRGS	Fri, Jun 17, 1994	3.67	3.67	3.36	3.42
521	NASDAQ	PRGS	Thu, Jun 16, 1994	3.47	3.64	3.42	3.61
520	NASDAQ	PRGS	Wed, Jun 15, 1994	3.53	3.53	3.42	3.47
519	NASDAQ	PRGS	Tue, Jun 14, 1994	3.60	3.64	3.44	3.47
518	NASDAQ	PRGS	Mon, Jun 13, 1994	3.47	3.64	3.39	3.53
517	NASDAQ	PRGS	Fri, Jun 10, 1994	3.69	3.72	3.58	3.67
516	NASDAQ	PRGS	Thu, Jun 9, 1994	3.56	3.72	3.47	3.61
515	NASDAQ	PRGS	Wed, Jun 8, 1994	3.69	3.75	3.58	3.67
514	NASDAQ	PRGS	Tue, Jun 7, 1994	3.83	3.83	3.61	3.67
513	NASDAQ	PRGS	Mon, Jun 6, 1994	3.83	3.97	3.83	3.92
512	NASDAQ	PRGS	Fri, Jun 3, 1994	3.86	3.94	3.78	3.83
511	NASDAQ	PRGS	Thu, Jun 2, 1994	3.92	3.94	3.78	3.89
510	NASDAQ	PRGS	Wed, Jun 1, 1994	4.11	4.14	3.69	3.92
509	NASDAQ	PRGS	Tue, May 31, 1994	4.28	4.28	4.06	4.08
508	NASDAQ	PRGS	Fri, May 27, 1994	4.17	4.28	4.17	4.24
507	NASDAQ	PRGS	Thu, May 26, 1994	4.14	4.29	4.06	4.28
506	NASDAQ	PRGS	Wed, May 25, 1994	4.11	4.17	3.97	4.08
505	NASDAQ	PRGS	Tue, May 24, 1994	4.11	4.19	3.89	4.19
504	NASDAQ	PRGS	Mon, May 23, 1994	4.17	4.19	4.03	4.03
503	NASDAQ	PRGS	Fri, May 20, 1994	4.36	4.42	4.11	4.14
502	NASDAQ	PRGS	Thu, May 19, 1994	4.53	4.61	4.42	4.47
501	NASDAQ	PRGS	Wed, May 18, 1994	4.39	4.64	4.28	4.61
500	NASDAQ	PRGS	Tue, May 17, 1994	4.25	4.39	4.17	4.26
499	NASDAQ	PRGS	Mon, May 16, 1994	4.14	4.33	4.14	4.29
498	NASDAQ	PRGS	Fri, May 13, 1994	4.31	4.39	4.03	4.17
497	NASDAQ	PRGS	Thu, May 12, 1994	4.56	4.58	4.31	4.36
496	NASDAQ	PRGS	Wed, May 11, 1994	4.56	4.61	4.44	4.50
495	NASDAQ	PRGS	Tue, May 10, 1994	4.61	4.69	4.50	4.56
494	NASDAQ	PRGS	Mon, May 9, 1994	4.72	4.81	4.33	4.36
493	NASDAQ	PRGS	Fri, May 6, 1994	5.44	5.69	5.42	5.56
492	NASDAQ	PRGS	Thu, May 5, 1994	5.31	5.69	5.25	5.58
491	NASDAQ	PRGS	Wed, May 4, 1994	5.22	5.28	5.06	5.28
490	NASDAQ	PRGS	Tue, May 3, 1994	5.11	5.28	5.04	5.17
489	NASDAQ	PRGS	Mon, May 2, 1994	4.97	5.06	4.92	5.01
488	NASDAQ	PRGS	Fri, Apr 29, 1994	4.89	5.06	4.89	4.94
487	NASDAQ	PRGS	Thu, Apr 28, 1994	5.22	5.22	5.00	5.01
486	NASDAQ	PRGS	Tue, Apr 26, 1994	5.47	5.56	5.14	5.21
485	NASDAQ	PRGS	Mon, Apr 25, 1994	5.22	5.47	5.19	5.47
484	NASDAQ	PRGS	Fri, Apr 22, 1994	5.17	5.31	5.17	5.31
483	NASDAQ	PRGS	Thu, Apr 21, 1994	5.06	5.17	5.03	5.14
482	NASDAQ	PRGS	Wed, Apr 20, 1994	4.89	5.00	4.86	4.92
481	NASDAQ	PRGS	Tue, Apr 19, 1994	4.89	4.89	4.72	4.86
480	NASDAQ	PRGS	Mon, Apr 18, 1994	4.92	4.92	4.89	4.92
479	NASDAQ	PRGS	Fri, Apr 15, 1994	4.94	5.03	4.89	4.89
478	NASDAQ	PRGS	Thu, Apr 14, 1994	4.78	5.00	4.69	4.92
477	NASDAQ	PRGS	Wed, Apr 13, 1994	5.11	5.11	4.86	4.94
476	NASDAQ	PRGS	Tue, Apr 12, 1994	5.25	5.33	5.06	5.11
475	NASDAQ	PRGS	Mon, Apr 11, 1994	5.44	5.53	5.31	5.32
474	NASDAQ	PRGS	Fri, Apr 8, 1994	5.58	5.58	5.47	5.56
473	NASDAQ	PRGS	Thu, Apr 7, 1994	5.47	5.64	5.47	5.58
472	NASDAQ	PRGS	Wed, Apr 6, 1994	5.42	5.53	5.42	5.47
471	NASDAQ	PRGS	Tue, Apr 5, 1994	5.22	5.47	5.22	5.46
470	NASDAQ	PRGS	Mon, Apr 4, 1994	5.00	5.31	4.97	5.22
469	NASDAQ	PRGS	Thu, Mar 31, 1994	4.83	5.17	4.69	5.11
468	NASDAQ	PRGS	Wed, Mar 30, 1994	4.47	4.97	4.47	4.72
467	NASDAQ	PRGS	Tue, Mar 29, 1994	5.31	5.33	4.72	4.81
466	NASDAQ	PRGS	Mon, Mar 28, 1994	5.56	5.69	5.22	5.22
465	NASDAQ	PRGS	Fri, Mar 25, 1994	5.58	5.58	5.29	5.33
464	NASDAQ	PRGS	Thu, Mar 24, 1994	5.83	5.89	5.47	5.50
463	NASDAQ	PRGS	Wed, Mar 23, 1994	6.00	6.00	5.89	5.92
462	NASDAQ	PRGS	Tue, Mar 22, 1994	5.56	5.97	5.56	5.89
461	NASDAQ	PRGS	Mon, Mar 21, 1994	5.83	5.94	5.64	5.68
460	NASDAQ	PRGS	Fri, Mar 18, 1994	5.92	5.94	5.86	5.86
459	NASDAQ	PRGS	Thu, Mar 17, 1994	6.11	6.14	5.92	5.94
458	NASDAQ	PRGS	Wed, Mar 16, 1994	6.31	6.31	5.83	6.13
457	NASDAQ	PRGS	Tue, Mar 15, 1994	5.97	6.31	5.86	6.28
456	NASDAQ	PRGS	Mon, Mar 14, 1994	5.75	5.86	5.72	5.81
455	NASDAQ	PRGS	Fri, Mar 11, 1994	5.86	5.86	5.75	5.75
454	NASDAQ	PRGS	Thu, Mar 10, 1994	5.69	5.86	5.61	5.78
453	NASDAQ	PRGS	Wed, Mar 9, 1994	5.69	5.78	5.61	5.69
452	NASDAQ	PRGS	Tue, Mar 8, 1994	5.11	5.53	5.03	5.47
451	NASDAQ	PRGS	Mon, Mar 7, 1994	4.69	5.01	4.69	5.01
450	NASDAQ	PRGS	Fri, Mar 4, 1994	4.61	4.72	4.58	4.67
449	NASDAQ	PRGS	Thu, Mar 3, 1994	4.58	4.61	4.56	4.61
448	NASDAQ	PRGS	Wed, Mar 2, 1994	4.44	4.58	4.44	4.56
447	NASDAQ	PRGS	Tue, Mar 1, 1994	4.58	4.58	4.53	4.53
446	NASDAQ	PRGS	Mon, Feb 28, 1994	4.56	4.61	4.50	4.50
445	NASDAQ	PRGS	Fri, Feb 25, 1994	4.56	4.61	4.50	4.61
444	NASDAQ	PRGS	Thu, Feb 24, 1994	4.47	4.56	4.47	4.53
443	NASDAQ	PRGS	Wed, Feb 23, 1994	4.47	4.56	4.47	4.53
442	NASDAQ	PRGS	Tue, Feb 22, 1994	4.39	4.53	4.33	4.53
441	NASDAQ	PRGS	Fri, Feb 18, 1994	4.50	4.50	4.31	4.33
440	NASDAQ	PRGS	Thu, Feb 17, 1994	4.44	4.47	4.36	4.44
439	NASDAQ	PRGS	Wed, Feb 16, 1994	4.53	4.53	4.36	4.39
438	NASDAQ	PRGS	Tue, Feb 15, 1994	4.50	4.58	4.44	4.44
437	NASDAQ	PRGS	Mon, Feb 14, 1994	4.56	4.64	4.50	4.57
436	NASDAQ	PRGS	Fri, Feb 11, 1994	4.75	4.75	4.56	4.60
435	NASDAQ	PRGS	Thu, Feb 10, 1994	4.61	4.75	4.61	4.75
434	NASDAQ	PRGS	Wed, Feb 9, 1994	4.53	4.61	4.47	4.61
433	NASDAQ	PRGS	Tue, Feb 8, 1994	4.67	4.67	4.44	4.46
432	NASDAQ	PRGS	Mon, Feb 7, 1994	4.61	4.72	4.61	4.67
431	NASDAQ	PRGS	Fri, Feb 4, 1994	4.92	4.94	4.75	4.75
430	NASDAQ	PRGS	Thu, Feb 3, 1994	4.61	4.75	4.58	4.72
429	NASDAQ	PRGS	Wed, Feb 2, 1994	4.64	4.67	4.61	4.61
428	NASDAQ	PRGS	Tue, Feb 1, 1994	4.50	4.72	4.42	4.67
427	NASDAQ	PRGS	Mon, Jan 31, 1994	4.36	4.53	4.36	4.53
426	NASDAQ	PRGS	Fri, Jan 28, 1994	4.22	4.42	4.22	4.36
425	NASDAQ	PRGS	Thu, Jan 27, 1994	4.00	4.29	4.00	4.19
424	NASDAQ	PRGS	Wed, Jan 26, 1994	4.17	4.22	3.97	4.08
423	NASDAQ	PRGS	Tue, Jan 25, 1994	4.33	4.39	4.19	4.21
422	NASDAQ	PRGS	Mon, Jan 24, 1994	4.33	4.50	4.33	4.33
421	NASDAQ	PRGS	Fri, Jan 21, 1994	4.44	4.56	4.19	4.33
420	NASDAQ	PRGS	Thu, Jan 20, 1994	4.58	4.64	4.44	4.56
419	NASDAQ	PRGS	Wed, Jan 19, 1994	4.64	4.69	4.50	4.54
418	NASDAQ	PRGS	Tue, Jan 18, 1994	4.67	4.72	4.58	4.58
417	NASDAQ	PRGS	Mon, Jan 17, 1994	4.58	4.71	4.58	4.58
416	NASDAQ	PRGS	Fri, Jan 14, 1994	4.75	4.75	4.61	4.67
415	NASDAQ	PRGS	Thu, Jan 13, 1994	4.64	4.78	4.64	4.69
414	NASDAQ	PRGS	Wed, Jan 12, 1994	4.69	4.78	4.61	4.78
413	NASDAQ	PRGS	Tue, Jan 11, 1994	4.56	4.68	4.25	4.56
412	NASDAQ	PRGS	Mon, Jan 10, 1994	4.92	4.92	4.47	4.61
411	NASDAQ	PRGS	Fri, Jan 7, 1994	5.25	5.28	5.10	5.10
410	NASDAQ	PRGS	Thu, Jan 6, 1994	5.17	5.36	5.17	5.19
409	NASDAQ	PRGS	Wed, Jan 5, 1994	4.92	5.28	4.92	5.28
408	NASDAQ	PRGS	Tue, Jan 4, 1994	4.64	4.89	4.64	4.85
407	NASDAQ	PRGS	Mon, Jan 3, 1994	4.86	4.86	4.64	4.75
406	NASDAQ	PRGS	Fri, Dec 31, 1993	4.83	4.86	4.72	4.86
405	NASDAQ	PRGS	Thu, Dec 30, 1993	5.00	5.00	4.86	4.88
404	NASDAQ	PRGS	Wed, Dec 29, 1993	4.94	5.00	4.83	4.89
403	NASDAQ	PRGS	Tue, Dec 28, 1993	4.86	4.97	4.83	4.94
402	NASDAQ	PRGS	Mon, Dec 27, 1993	4.92	4.97	4.83	4.97
401	NASDAQ	PRGS	Thu, Dec 23, 1993	4.94	5.03	4.92	4.92
400	NASDAQ	PRGS	Wed, Dec 22, 1993	4.89	5.03	4.89	4.97
399	NASDAQ	PRGS	Tue, Dec 21, 1993	4.89	5.00	4.81	4.92
398	NASDAQ	PRGS	Mon, Dec 20, 1993	5.19	5.19	4.83	4.92
397	NASDAQ	PRGS	Fri, Dec 17, 1993	5.36	5.44	5.19	5.25
396	NASDAQ	PRGS	Thu, Dec 16, 1993	5.46	5.47	5.36	5.36
395	NASDAQ	PRGS	Wed, Dec 15, 1993	5.44	5.46	5.44	5.44
394	NASDAQ	PRGS	Tue, Dec 14, 1993	5.58	5.58	5.44	5.47
393	NASDAQ	PRGS	Mon, Dec 13, 1993	5.64	5.75	5.56	5.61
392	NASDAQ	PRGS	Fri, Dec 10, 1993	5.72	5.78	5.67	5.75
391	NASDAQ	PRGS	Thu, Dec 9, 1993	5.67	5.69	5.61	5.69
390	NASDAQ	PRGS	Wed, Dec 8, 1993	5.56	5.69	5.56	5.68
389	NASDAQ	PRGS	Tue, Dec 7, 1993	5.50	5.69	5.50	5.58
388	NASDAQ	PRGS	Mon, Dec 6, 1993	5.50	5.61	5.50	5.56
387	NASDAQ	PRGS	Fri, Dec 3, 1993	5.53	5.61	5.42	5.56
386	NASDAQ	PRGS	Thu, Dec 2, 1993	5.47	5.56	5.42	5.53
385	NASDAQ	PRGS	Wed, Dec 1, 1993	5.42	5.53	5.39	5.46
384	NASDAQ	PRGS	Tue, Nov 30, 1993	5.39	5.44	5.36	5.42
383	NASDAQ	PRGS	Mon, Nov 29, 1993	5.44	5.50	5.39	5.39
382	NASDAQ	PRGS	Fri, Nov 26, 1993	5.47	5.47	5.39	5.39
381	NASDAQ	PRGS	Wed, Nov 24, 1993	5.47	5.53	5.44	5.53
380	NASDAQ	PRGS	Tue, Nov 23, 1993	5.44	5.53	5.39	5.53
379	NASDAQ	PRGS	Mon, Nov 22, 1993	5.43	5.50	5.31	5.33
378	NASDAQ	PRGS	Fri, Nov 19, 1993	5.28	5.53	5.28	5.53
377	NASDAQ	PRGS	Thu, Nov 18, 1993	5.50	5.50	5.33	5.44
376	NASDAQ	PRGS	Wed, Nov 17, 1993	5.47	5.50	5.39	5.44
375	NASDAQ	PRGS	Tue, Nov 16, 1993	5.25	5.44	5.25	5.42
374	NASDAQ	PRGS	Mon, Nov 15, 1993	5.44	5.61	5.36	5.39
373	NASDAQ	PRGS	Fri, Nov 12, 1993	5.44	5.56	5.42	5.56
372	NASDAQ	PRGS	Thu, Nov 11, 1993	5.53	5.61	5.39	5.47
371	NASDAQ	PRGS	Wed, Nov 10, 1993	5.56	5.61	5.36	5.39
370	NASDAQ	PRGS	Tue, Nov 9, 1993	5.83	5.83	5.51	5.51
369	NASDAQ	PRGS	Mon, Nov 8, 1993	5.94	5.94	5.69	5.69
368	NASDAQ	PRGS	Fri, Nov 5, 1993	5.92	6.06	5.92	6.06
367	NASDAQ	PRGS	Thu, Nov 4, 1993	6.03	6.14	6.00	6.14
366	NASDAQ	PRGS	Wed, Nov 3, 1993	6.17	6.17	6.03	6.07
365	NASDAQ	PRGS	Tue, Nov 2, 1993	6.17	6.17	6.06	6.17
364	NASDAQ	PRGS	Mon, Nov 1, 1993	6.14	6.17	5.92	6.10
363	NASDAQ	PRGS	Fri, Oct 29, 1993	6.08	6.17	6.06	6.07
362	NASDAQ	PRGS	Thu, Oct 28, 1993	6.11	6.17	6.00	6.10
361	NASDAQ	PRGS	Wed, Oct 27, 1993	6.00	6.11	5.89	6.11
360	NASDAQ	PRGS	Tue, Oct 26, 1993	5.75	5.92	5.72	5.89
359	NASDAQ	PRGS	Mon, Oct 25, 1993	5.78	5.89	5.64	5.89
358	NASDAQ	PRGS	Fri, Oct 22, 1993	5.69	5.81	5.64	5.75
357	NASDAQ	PRGS	Thu, Oct 21, 1993	5.64	5.69	5.56	5.69
356	NASDAQ	PRGS	Wed, Oct 20, 1993	5.94	5.94	5.53	5.61
355	NASDAQ	PRGS	Tue, Oct 19, 1993	6.11	6.17	5.86	5.94
354	NASDAQ	PRGS	Mon, Oct 18, 1993	6.36	6.36	6.14	6.14
353	NASDAQ	PRGS	Fri, Oct 15, 1993	6.33	6.36	6.22	6.26
352	NASDAQ	PRGS	Thu, Oct 14, 1993	6.31	6.39	6.22	6.25
351	NASDAQ	PRGS	Wed, Oct 13, 1993	6.47	6.47	6.22	6.28
350	NASDAQ	PRGS	Tue, Oct 12, 1993	6.47	6.47	6.36	6.47
349	NASDAQ	PRGS	Mon, Oct 11, 1993	6.56	6.56	6.39	6.44
348	NASDAQ	PRGS	Fri, Oct 8, 1993	6.53	6.56	6.47	6.50
347	NASDAQ	PRGS	Thu, Oct 7, 1993	6.44	6.53	6.44	6.47
346	NASDAQ	PRGS	Wed, Oct 6, 1993	6.44	6.53	6.42	6.53
345	NASDAQ	PRGS	Tue, Oct 5, 1993	6.69	6.69	6.39	6.53
344	NASDAQ	PRGS	Mon, Oct 4, 1993	6.50	6.69	6.39	6.68
343	NASDAQ	PRGS	Fri, Oct 1, 1993	6.44	6.50	6.33	6.39
342	NASDAQ	PRGS	Thu, Sep 30, 1993	6.28	6.44	6.22	6.28
341	NASDAQ	PRGS	Wed, Sep 29, 1993	6.17	6.33	6.17	6.33
340	NASDAQ	PRGS	Tue, Sep 28, 1993	6.11	6.28	6.06	6.17
339	NASDAQ	PRGS	Mon, Sep 27, 1993	6.19	6.25	6.06	6.11
338	NASDAQ	PRGS	Fri, Sep 24, 1993	5.58	6.03	5.53	5.99
337	NASDAQ	PRGS	Thu, Sep 23, 1993	5.44	5.69	5.31	5.56
336	NASDAQ	PRGS	Wed, Sep 22, 1993	5.08	5.47	5.08	5.36
335	NASDAQ	PRGS	Tue, Sep 21, 1993	5.00	5.06	4.86	4.93
334	NASDAQ	PRGS	Mon, Sep 20, 1993	5.17	5.22	4.89	4.94
333	NASDAQ	PRGS	Fri, Sep 17, 1993	5.28	5.28	5.17	5.18
332	NASDAQ	PRGS	Thu, Sep 16, 1993	5.22	5.36	5.22	5.25
331	NASDAQ	PRGS	Wed, Sep 15, 1993	5.22	5.36	5.08	5.28
330	NASDAQ	PRGS	Tue, Sep 14, 1993	5.28	5.42	5.08	5.17
329	NASDAQ	PRGS	Mon, Sep 13, 1993	5.75	5.75	5.39	5.42
328	NASDAQ	PRGS	Fri, Sep 10, 1993	5.39	5.72	5.31	5.63
327	NASDAQ	PRGS	Thu, Sep 9, 1993	5.28	5.39	5.17	5.39
326	NASDAQ	PRGS	Wed, Sep 8, 1993	5.36	5.43	5.17	5.17
325	NASDAQ	PRGS	Tue, Sep 7, 1993	5.42	5.47	5.33	5.39
324	NASDAQ	PRGS	Fri, Sep 3, 1993	5.42	5.56	5.42	5.44
323	NASDAQ	PRGS	Thu, Sep 2, 1993	5.44	5.56	5.42	5.42
322	NASDAQ	PRGS	Wed, Sep 1, 1993	5.44	5.53	5.33	5.50
321	NASDAQ	PRGS	Tue, Aug 31, 1993	5.47	5.58	5.33	5.36
320	NASDAQ	PRGS	Mon, Aug 30, 1993	5.39	5.61	5.39	5.53
319	NASDAQ	PRGS	Fri, Aug 27, 1993	5.22	5.39	5.22	5.36
318	NASDAQ	PRGS	Thu, Aug 26, 1993	5.53	5.58	5.14	5.31
317	NASDAQ	PRGS	Wed, Aug 25, 1993	5.42	5.67	5.42	5.58
316	NASDAQ	PRGS	Tue, Aug 24, 1993	5.53	5.61	5.36	5.53
315	NASDAQ	PRGS	Mon, Aug 23, 1993	5.75	5.75	5.58	5.61
314	NASDAQ	PRGS	Fri, Aug 20, 1993	5.86	5.97	5.61	5.75
313	NASDAQ	PRGS	Thu, Aug 19, 1993	5.86	6.00	5.86	5.97
312	NASDAQ	PRGS	Wed, Aug 18, 1993	6.47	6.47	5.72	5.81
311	NASDAQ	PRGS	Tue, Aug 17, 1993	6.31	6.44	6.14	6.44
310	NASDAQ	PRGS	Mon, Aug 16, 1993	6.00	6.31	5.90	6.25
309	NASDAQ	PRGS	Fri, Aug 13, 1993	5.64	5.86	5.53	5.81
308	NASDAQ	PRGS	Thu, Aug 12, 1993	5.58	5.64	5.44	5.56
307	NASDAQ	PRGS	Wed, Aug 11, 1993	5.94	6.03	5.58	5.69
306	NASDAQ	PRGS	Tue, Aug 10, 1993	6.06	6.06	5.92	6.00
305	NASDAQ	PRGS	Mon, Aug 9, 1993	5.83	6.11	5.75	6.03
304	NASDAQ	PRGS	Fri, Aug 6, 1993	5.33	5.86	5.33	5.75
303	NASDAQ	PRGS	Thu, Aug 5, 1993	5.42	5.42	5.31	5.40
302	NASDAQ	PRGS	Wed, Aug 4, 1993	5.03	5.36	5.00	5.33
301	NASDAQ	PRGS	Tue, Aug 3, 1993	4.92	5.03	4.83	5.00
300	NASDAQ	PRGS	Mon, Aug 2, 1993	4.83	4.94	4.83	4.92
299	NASDAQ	PRGS	Fri, Jul 30, 1993	4.89	4.94	4.83	4.83
298	NASDAQ	PRGS	Thu, Jul 29, 1993	4.89	5.00	4.89	5.00
297	NASDAQ	PRGS	Wed, Jul 28, 1993	4.89	5.00	4.89	4.96
296	NASDAQ	PRGS	Tue, Jul 27, 1993	5.00	5.00	4.89	4.89
295	NASDAQ	PRGS	Mon, Jul 26, 1993	5.00	5.00	4.89	4.94
294	NASDAQ	PRGS	Fri, Jul 23, 1993	4.97	5.00	4.89	4.94
293	NASDAQ	PRGS	Thu, Jul 22, 1993	4.97	5.03	4.86	4.97
292	NASDAQ	PRGS	Wed, Jul 21, 1993	4.89	5.00	4.78	4.89
291	NASDAQ	PRGS	Tue, Jul 20, 1993	4.83	4.86	4.69	4.86
290	NASDAQ	PRGS	Mon, Jul 19, 1993	4.83	4.97	4.56	4.69
289	NASDAQ	PRGS	Fri, Jul 16, 1993	5.08	5.14	4.89	4.92
288	NASDAQ	PRGS	Thu, Jul 15, 1993	4.94	5.14	4.94	5.14
287	NASDAQ	PRGS	Wed, Jul 14, 1993	5.08	5.08	4.94	5.06
286	NASDAQ	PRGS	Tue, Jul 13, 1993	5.00	5.08	4.89	5.03
285	NASDAQ	PRGS	Mon, Jul 12, 1993	4.97	5.03	4.89	5.00
284	NASDAQ	PRGS	Fri, Jul 9, 1993	5.03	5.03	4.94	4.94
283	NASDAQ	PRGS	Thu, Jul 8, 1993	4.97	5.03	4.89	4.96
282	NASDAQ	PRGS	Wed, Jul 7, 1993	4.86	5.00	4.86	4.89
281	NASDAQ	PRGS	Tue, Jul 6, 1993	5.11	5.11	4.89	4.96
280	NASDAQ	PRGS	Fri, Jul 2, 1993	5.14	5.14	5.00	5.00
279	NASDAQ	PRGS	Thu, Jul 1, 1993	5.14	5.14	5.03	5.14
278	NASDAQ	PRGS	Wed, Jun 30, 1993	5.00	5.15	4.97	5.06
277	NASDAQ	PRGS	Tue, Jun 29, 1993	5.00	5.00	4.89	4.92
276	NASDAQ	PRGS	Mon, Jun 28, 1993	5.00	5.00	4.78	5.00
275	NASDAQ	PRGS	Fri, Jun 25, 1993	5.00	5.22	4.83	4.97
274	NASDAQ	PRGS	Thu, Jun 24, 1993	4.50	4.86	4.50	4.78
273	NASDAQ	PRGS	Wed, Jun 23, 1993	4.64	4.64	4.39	4.53
272	NASDAQ	PRGS	Tue, Jun 22, 1993	4.64	4.64	4.56	4.61
271	NASDAQ	PRGS	Mon, Jun 21, 1993	4.39	4.69	4.36	4.58
270	NASDAQ	PRGS	Fri, Jun 18, 1993	4.11	4.39	4.11	4.36
269	NASDAQ	PRGS	Thu, Jun 17, 1993	4.11	4.22	4.11	4.17
268	NASDAQ	PRGS	Wed, Jun 16, 1993	4.17	4.22	4.13	4.17
267	NASDAQ	PRGS	Tue, Jun 15, 1993	4.03	4.17	3.92	4.11
266	NASDAQ	PRGS	Mon, Jun 14, 1993	3.83	3.94	3.83	3.89
265	NASDAQ	PRGS	Fri, Jun 11, 1993	3.86	3.86	3.72	3.83
264	NASDAQ	PRGS	Thu, Jun 10, 1993	3.89	3.94	3.72	3.75
263	NASDAQ	PRGS	Wed, Jun 9, 1993	3.89	3.89	3.82	3.89
262	NASDAQ	PRGS	Tue, Jun 8, 1993	3.89	3.94	3.89	3.89
261	NASDAQ	PRGS	Mon, Jun 7, 1993	3.94	3.97	3.83	3.88
260	NASDAQ	PRGS	Fri, Jun 4, 1993	4.14	4.22	3.89	3.97
259	NASDAQ	PRGS	Thu, Jun 3, 1993	4.39	4.39	4.22	4.28
258	NASDAQ	PRGS	Wed, Jun 2, 1993	4.22	4.39	4.22	4.32
257	NASDAQ	PRGS	Tue, Jun 1, 1993	4.36	4.39	4.19	4.28
256	NASDAQ	PRGS	Fri, May 28, 1993	4.50	4.50	4.33	4.39
255	NASDAQ	PRGS	Thu, May 27, 1993	4.50	4.50	4.40	4.40
254	NASDAQ	PRGS	Wed, May 26, 1993	4.31	4.47	4.31	4.42
253	NASDAQ	PRGS	Tue, May 25, 1993	4.31	4.44	4.31	4.31
252	NASDAQ	PRGS	Mon, May 24, 1993	4.19	4.44	4.19	4.44
251	NASDAQ	PRGS	Fri, May 21, 1993	4.31	4.31	4.11	4.31
250	NASDAQ	PRGS	Thu, May 20, 1993	4.03	4.44	3.92	4.31
249	NASDAQ	PRGS	Wed, May 19, 1993	3.72	4.03	3.72	4.03
248	NASDAQ	PRGS	Tue, May 18, 1993	3.81	4.03	3.58	3.86
247	NASDAQ	PRGS	Mon, May 17, 1993	4.24	4.28	4.00	4.11
246	NASDAQ	PRGS	Fri, May 14, 1993	4.47	4.56	4.22	4.42
245	NASDAQ	PRGS	Thu, May 13, 1993	4.78	4.83	4.44	4.50
244	NASDAQ	PRGS	Wed, May 12, 1993	4.89	4.94	4.81	4.94
243	NASDAQ	PRGS	Tue, May 11, 1993	5.00	5.00	4.86	4.92
242	NASDAQ	PRGS	Mon, May 10, 1993	4.89	5.00	4.85	4.89
241	NASDAQ	PRGS	Fri, May 7, 1993	4.81	4.89	4.75	4.89
240	NASDAQ	PRGS	Thu, May 6, 1993	4.86	5.00	4.81	4.83
239	NASDAQ	PRGS	Wed, May 5, 1993	4.67	5.06	4.56	4.89
238	NASDAQ	PRGS	Tue, May 4, 1993	4.32	4.68	4.32	4.61
237	NASDAQ	PRGS	Mon, May 3, 1993	4.25	4.36	4.25	4.33
236	NASDAQ	PRGS	Fri, Apr 30, 1993	4.00	4.44	4.00	4.28
235	NASDAQ	PRGS	Thu, Apr 29, 1993	3.92	4.00	3.86	3.99
234	NASDAQ	PRGS	Wed, Apr 28, 1993	3.86	4.06	3.86	3.99
233	NASDAQ	PRGS	Tue, Apr 27, 1993	3.78	3.92	3.75	3.82
232	NASDAQ	PRGS	Mon, Apr 26, 1993	4.00	4.00	3.78	3.89
231	NASDAQ	PRGS	Fri, Apr 23, 1993	4.00	4.00	3.92	3.93
230	NASDAQ	PRGS	Thu, Apr 22, 1993	4.00	4.06	3.78	3.94
229	NASDAQ	PRGS	Wed, Apr 21, 1993	3.94	3.97	3.86	3.97
228	NASDAQ	PRGS	Tue, Apr 20, 1993	3.94	3.94	3.83	3.94
227	NASDAQ	PRGS	Mon, Apr 19, 1993	3.97	4.08	3.83	3.88
226	NASDAQ	PRGS	Fri, Apr 16, 1993	3.61	4.00	3.61	4.00
225	NASDAQ	PRGS	Thu, Apr 15, 1993	3.93	4.06	3.58	3.67
224	NASDAQ	PRGS	Wed, Apr 14, 1993	4.39	4.44	3.89	4.06
223	NASDAQ	PRGS	Tue, Apr 13, 1993	4.25	4.36	4.11	4.33
222	NASDAQ	PRGS	Mon, Apr 12, 1993	4.28	4.33	4.22	4.24
221	NASDAQ	PRGS	Thu, Apr 8, 1993	4.42	4.42	4.18	4.19
220	NASDAQ	PRGS	Wed, Apr 7, 1993	4.39	4.44	4.32	4.36
219	NASDAQ	PRGS	Tue, Apr 6, 1993	4.94	4.94	4.28	4.31
218	NASDAQ	PRGS	Mon, Apr 5, 1993	5.11	5.17	4.83	4.94
217	NASDAQ	PRGS	Fri, Apr 2, 1993	5.11	5.11	4.94	5.06
216	NASDAQ	PRGS	Thu, Apr 1, 1993	4.92	5.31	4.83	5.25
215	NASDAQ	PRGS	Wed, Mar 31, 1993	4.78	4.89	4.72	4.86
214	NASDAQ	PRGS	Tue, Mar 30, 1993	4.89	4.89	4.72	4.75
213	NASDAQ	PRGS	Mon, Mar 29, 1993	4.83	4.94	4.78	4.86
212	NASDAQ	PRGS	Fri, Mar 26, 1993	4.89	4.89	4.81	4.81
211	NASDAQ	PRGS	Thu, Mar 25, 1993	4.81	4.89	4.81	4.89
210	NASDAQ	PRGS	Wed, Mar 24, 1993	4.81	4.89	4.81	4.89
209	NASDAQ	PRGS	Tue, Mar 23, 1993	4.81	4.89	4.81	4.89
208	NASDAQ	PRGS	Mon, Mar 22, 1993	4.83	4.89	4.78	4.81
207	NASDAQ	PRGS	Fri, Mar 19, 1993	4.83	5.00	4.83	5.00
206	NASDAQ	PRGS	Thu, Mar 18, 1993	4.94	5.00	4.83	5.00
205	NASDAQ	PRGS	Wed, Mar 17, 1993	4.89	5.00	4.72	4.89
204	NASDAQ	PRGS	Tue, Mar 16, 1993	5.28	5.28	4.67	4.78
203	NASDAQ	PRGS	Mon, Mar 15, 1993	5.25	5.33	5.19	5.28
202	NASDAQ	PRGS	Fri, Mar 12, 1993	5.22	5.33	5.17	5.17
201	NASDAQ	PRGS	Thu, Mar 11, 1993	5.28	5.39	5.28	5.31
200	NASDAQ	PRGS	Wed, Mar 10, 1993	5.44	5.47	5.31	5.31
199	NASDAQ	PRGS	Tue, Mar 9, 1993	5.33	5.44	5.33	5.44
198	NASDAQ	PRGS	Mon, Mar 8, 1993	5.33	5.33	5.28	5.32
197	NASDAQ	PRGS	Fri, Mar 5, 1993	5.22	5.33	5.22	5.33
196	NASDAQ	PRGS	Thu, Mar 4, 1993	5.33	5.33	5.19	5.19
195	NASDAQ	PRGS	Wed, Mar 3, 1993	5.26	5.33	5.19	5.31
194	NASDAQ	PRGS	Tue, Mar 2, 1993	5.28	5.36	5.17	5.26
193	NASDAQ	PRGS	Mon, Mar 1, 1993	5.56	5.56	5.28	5.28
192	NASDAQ	PRGS	Fri, Feb 26, 1993	5.39	5.56	5.39	5.56
191	NASDAQ	PRGS	Thu, Feb 25, 1993	5.17	5.50	5.11	5.50
190	NASDAQ	PRGS	Wed, Feb 24, 1993	5.00	5.14	5.00	5.14
189	NASDAQ	PRGS	Tue, Feb 23, 1993	5.22	5.22	5.00	5.01
188	NASDAQ	PRGS	Mon, Feb 22, 1993	5.22	5.22	5.10	5.22
187	NASDAQ	PRGS	Fri, Feb 19, 1993	5.00	5.22	5.00	5.14
186	NASDAQ	PRGS	Thu, Feb 18, 1993	5.25	5.25	5.00	5.00
185	NASDAQ	PRGS	Wed, Feb 17, 1993	5.28	5.28	5.11	5.17
184	NASDAQ	PRGS	Tue, Feb 16, 1993	5.50	5.64	5.08	5.11
183	NASDAQ	PRGS	Fri, Feb 12, 1993	5.53	5.69	5.53	5.53
182	NASDAQ	PRGS	Thu, Feb 11, 1993	5.50	5.69	5.50	5.58
181	NASDAQ	PRGS	Wed, Feb 10, 1993	5.56	5.72	5.50	5.54
180	NASDAQ	PRGS	Tue, Feb 9, 1993	6.00	6.03	5.44	5.56
179	NASDAQ	PRGS	Mon, Feb 8, 1993	6.22	6.22	6.00	6.01
178	NASDAQ	PRGS	Fri, Feb 5, 1993	6.22	6.22	6.11	6.14
177	NASDAQ	PRGS	Thu, Feb 4, 1993	6.14	6.22	6.14	6.22
176	NASDAQ	PRGS	Wed, Feb 3, 1993	6.17	6.22	6.06	6.21
175	NASDAQ	PRGS	Tue, Feb 2, 1993	6.17	6.17	6.06	6.11
174	NASDAQ	PRGS	Mon, Feb 1, 1993	6.08	6.17	6.08	6.17
173	NASDAQ	PRGS	Fri, Jan 29, 1993	6.14	6.22	6.00	6.11
172	NASDAQ	PRGS	Thu, Jan 28, 1993	6.19	6.22	5.97	6.06
171	NASDAQ	PRGS	Wed, Jan 27, 1993	6.47	6.56	6.22	6.24
170	NASDAQ	PRGS	Tue, Jan 26, 1993	6.47	6.53	6.39	6.47
169	NASDAQ	PRGS	Mon, Jan 25, 1993	6.25	6.44	6.22	6.44
168	NASDAQ	PRGS	Fri, Jan 22, 1993	6.33	6.36	6.25	6.28
167	NASDAQ	PRGS	Thu, Jan 21, 1993	6.39	6.39	6.28	6.39
166	NASDAQ	PRGS	Wed, Jan 20, 1993	6.33	6.44	6.33	6.42
165	NASDAQ	PRGS	Tue, Jan 19, 1993	6.36	6.50	6.31	6.50
164	NASDAQ	PRGS	Mon, Jan 18, 1993	6.22	6.36	6.19	6.36
163	NASDAQ	PRGS	Fri, Jan 15, 1993	6.17	6.36	6.06	6.36
162	NASDAQ	PRGS	Thu, Jan 14, 1993	6.17	6.22	6.06	6.06
161	NASDAQ	PRGS	Wed, Jan 13, 1993	6.00	6.11	5.94	6.11
160	NASDAQ	PRGS	Tue, Jan 12, 1993	6.33	6.33	6.03	6.11
159	NASDAQ	PRGS	Mon, Jan 11, 1993	6.53	6.58	6.35	6.35
158	NASDAQ	PRGS	Fri, Jan 8, 1993	6.58	6.58	6.47	6.58
157	NASDAQ	PRGS	Thu, Jan 7, 1993	6.44	6.58	6.33	6.47
156	NASDAQ	PRGS	Wed, Jan 6, 1993	6.33	6.39	6.33	6.36
155	NASDAQ	PRGS	Tue, Jan 5, 1993	6.22	6.36	6.22	6.33
154	NASDAQ	PRGS	Mon, Jan 4, 1993	6.33	6.44	6.22	6.25
153	NASDAQ	PRGS	Thu, Dec 31, 1992	6.25	6.40	6.25	6.40
152	NASDAQ	PRGS	Wed, Dec 30, 1992	6.08	6.28	6.08	6.28
151	NASDAQ	PRGS	Tue, Dec 29, 1992	6.33	6.50	6.17	6.19
150	NASDAQ	PRGS	Mon, Dec 28, 1992	6.56	6.56	6.44	6.50
149	NASDAQ	PRGS	Thu, Dec 24, 1992	6.50	6.53	6.44	6.53
148	NASDAQ	PRGS	Wed, Dec 23, 1992	6.36	6.61	6.31	6.53
147	NASDAQ	PRGS	Tue, Dec 22, 1992	6.22	6.36	6.22	6.32
146	NASDAQ	PRGS	Mon, Dec 21, 1992	6.14	6.28	6.14	6.14
145	NASDAQ	PRGS	Fri, Dec 18, 1992	6.11	6.28	6.11	6.14
144	NASDAQ	PRGS	Thu, Dec 17, 1992	6.19	6.19	5.89	6.11
143	NASDAQ	PRGS	Wed, Dec 16, 1992	6.39	6.39	6.19	6.25
142	NASDAQ	PRGS	Tue, Dec 15, 1992	6.44	6.44	6.33	6.44
141	NASDAQ	PRGS	Mon, Dec 14, 1992	6.50	6.64	6.39	6.42
140	NASDAQ	PRGS	Fri, Dec 11, 1992	6.50	6.64	6.50	6.50
139	NASDAQ	PRGS	Thu, Dec 10, 1992	6.83	6.83	6.50	6.58
138	NASDAQ	PRGS	Wed, Dec 9, 1992	6.83	6.83	6.67	6.72
137	NASDAQ	PRGS	Tue, Dec 8, 1992	6.72	6.83	6.67	6.83
136	NASDAQ	PRGS	Mon, Dec 7, 1992	6.61	6.69	6.56	6.69
135	NASDAQ	PRGS	Fri, Dec 4, 1992	6.61	6.61	6.47	6.58
134	NASDAQ	PRGS	Thu, Dec 3, 1992	6.61	6.61	6.50	6.50
133	NASDAQ	PRGS	Wed, Dec 2, 1992	6.61	6.61	6.50	6.61
132	NASDAQ	PRGS	Tue, Dec 1, 1992	6.50	6.64	6.50	6.61
131	NASDAQ	PRGS	Mon, Nov 30, 1992	6.58	6.67	6.50	6.50
130	NASDAQ	PRGS	Fri, Nov 27, 1992	6.56	6.56	6.56	6.56
129	NASDAQ	PRGS	Wed, Nov 25, 1992	6.31	6.56	6.31	6.39
128	NASDAQ	PRGS	Tue, Nov 24, 1992	6.22	6.31	6.22	6.31
127	NASDAQ	PRGS	Mon, Nov 23, 1992	6.31	6.47	6.11	6.19
126	NASDAQ	PRGS	Fri, Nov 20, 1992	6.33	6.50	6.33	6.46
125	NASDAQ	PRGS	Thu, Nov 19, 1992	6.08	6.44	6.00	6.44
124	NASDAQ	PRGS	Wed, Nov 18, 1992	6.06	6.17	6.00	6.08
123	NASDAQ	PRGS	Tue, Nov 17, 1992	6.19	6.28	6.06	6.08
122	NASDAQ	PRGS	Mon, Nov 16, 1992	6.33	6.44	6.17	6.28
121	NASDAQ	PRGS	Fri, Nov 13, 1992	6.33	6.44	6.33	6.36
120	NASDAQ	PRGS	Thu, Nov 12, 1992	6.33	6.47	6.33	6.36
119	NASDAQ	PRGS	Wed, Nov 11, 1992	6.28	6.50	6.22	6.33
118	NASDAQ	PRGS	Tue, Nov 10, 1992	5.94	6.33	5.94	6.19
117	NASDAQ	PRGS	Mon, Nov 9, 1992	5.92	6.06	5.89	6.00
116	NASDAQ	PRGS	Fri, Nov 6, 1992	5.94	5.94	5.89	5.94
115	NASDAQ	PRGS	Thu, Nov 5, 1992	5.94	5.94	5.92	5.92
114	NASDAQ	PRGS	Wed, Nov 4, 1992	5.94	6.00	5.93	5.94
113	NASDAQ	PRGS	Tue, Nov 3, 1992	6.00	6.11	5.94	6.00
112	NASDAQ	PRGS	Mon, Nov 2, 1992	5.92	6.00	5.92	5.92
111	NASDAQ	PRGS	Fri, Oct 30, 1992	5.97	6.00	5.92	5.94
110	NASDAQ	PRGS	Thu, Oct 29, 1992	6.00	6.00	5.89	6.00
109	NASDAQ	PRGS	Wed, Oct 28, 1992	6.03	6.08	5.89	5.89
108	NASDAQ	PRGS	Tue, Oct 27, 1992	6.00	6.17	5.89	5.89
107	NASDAQ	PRGS	Mon, Oct 26, 1992	5.89	6.17	5.75	6.04
106	NASDAQ	PRGS	Fri, Oct 23, 1992	5.78	6.00	5.67	5.89
105	NASDAQ	PRGS	Thu, Oct 22, 1992	5.61	5.78	5.50	5.69
104	NASDAQ	PRGS	Wed, Oct 21, 1992	5.50	5.61	5.39	5.50
103	NASDAQ	PRGS	Tue, Oct 20, 1992	5.22	5.39	5.22	5.39
102	NASDAQ	PRGS	Mon, Oct 19, 1992	5.14	5.31	5.14	5.28
101	NASDAQ	PRGS	Fri, Oct 16, 1992	5.17	5.17	5.17	5.17
100	NASDAQ	PRGS	Thu, Oct 15, 1992	5.14	5.28	5.14	5.14
99	NASDAQ	PRGS	Wed, Oct 14, 1992	5.14	5.28	5.14	5.14
98	NASDAQ	PRGS	Tue, Oct 13, 1992	5.14	5.28	5.08	5.22
97	NASDAQ	PRGS	Mon, Oct 12, 1992	5.22	5.22	5.08	5.08
96	NASDAQ	PRGS	Fri, Oct 9, 1992	5.10	5.22	5.10	5.22
95	NASDAQ	PRGS	Thu, Oct 8, 1992	5.08	5.17	5.08	5.17
94	NASDAQ	PRGS	Wed, Oct 7, 1992	5.08	5.22	5.08	5.17
93	NASDAQ	PRGS	Tue, Oct 6, 1992	5.25	5.25	5.08	5.08
92	NASDAQ	PRGS	Mon, Oct 5, 1992	5.06	5.22	4.89	5.19
91	NASDAQ	PRGS	Fri, Oct 2, 1992	5.08	5.08	4.97	5.03
90	NASDAQ	PRGS	Thu, Oct 1, 1992	5.19	5.19	5.08	5.08
89	NASDAQ	PRGS	Wed, Sep 30, 1992	5.22	5.22	5.06	5.19
88	NASDAQ	PRGS	Tue, Sep 29, 1992	5.33	5.33	5.22	5.28
87	NASDAQ	PRGS	Mon, Sep 28, 1992	5.39	5.44	5.25	5.31
86	NASDAQ	PRGS	Fri, Sep 25, 1992	5.36	5.36	5.19	5.28
85	NASDAQ	PRGS	Thu, Sep 24, 1992	5.22	5.36	5.22	5.33
84	NASDAQ	PRGS	Wed, Sep 23, 1992	5.36	5.36	5.28	5.36
83	NASDAQ	PRGS	Tue, Sep 22, 1992	5.28	5.36	5.22	5.36
82	NASDAQ	PRGS	Mon, Sep 21, 1992	5.11	5.25	5.11	5.22
81	NASDAQ	PRGS	Fri, Sep 18, 1992	5.03	5.17	5.03	5.11
80	NASDAQ	PRGS	Thu, Sep 17, 1992	4.97	5.14	4.97	5.14
79	NASDAQ	PRGS	Wed, Sep 16, 1992	5.06	5.06	4.92	5.06
78	NASDAQ	PRGS	Tue, Sep 15, 1992	5.00	5.06	4.89	4.97
77	NASDAQ	PRGS	Mon, Sep 14, 1992	4.89	5.06	4.89	4.89
76	NASDAQ	PRGS	Fri, Sep 11, 1992	4.89	4.97	4.81	4.90
75	NASDAQ	PRGS	Thu, Sep 10, 1992	4.47	4.78	4.44	4.69
74	NASDAQ	PRGS	Wed, Sep 9, 1992	4.42	4.47	4.42	4.47
73	NASDAQ	PRGS	Tue, Sep 8, 1992	4.42	4.47	4.42	4.47
72	NASDAQ	PRGS	Fri, Sep 4, 1992	4.42	4.42	4.42	4.42
71	NASDAQ	PRGS	Thu, Sep 3, 1992	4.47	4.47	4.44	4.44
70	NASDAQ	PRGS	Wed, Sep 2, 1992	4.39	4.47	4.39	4.42
69	NASDAQ	PRGS	Tue, Sep 1, 1992	4.39	4.42	4.39	4.39
68	NASDAQ	PRGS	Mon, Aug 31, 1992	4.47	4.47	4.39	4.47
67	NASDAQ	PRGS	Fri, Aug 28, 1992	4.47	4.47	4.39	4.44
66	NASDAQ	PRGS	Thu, Aug 27, 1992	4.47	4.47	4.42	4.46
65	NASDAQ	PRGS	Wed, Aug 26, 1992	4.44	4.44	4.33	4.36
64	NASDAQ	PRGS	Tue, Aug 25, 1992	4.33	4.36	4.33	4.36
63	NASDAQ	PRGS	Mon, Aug 24, 1992	4.36	4.39	4.26	4.33
62	NASDAQ	PRGS	Fri, Aug 21, 1992	4.44	4.51	4.44	4.46
61	NASDAQ	PRGS	Thu, Aug 20, 1992	4.53	4.53	4.39	4.53
60	NASDAQ	PRGS	Tue, Aug 18, 1992	4.53	4.53	4.53	4.53
59	NASDAQ	PRGS	Mon, Aug 17, 1992	4.22	4.56	4.22	4.56
58	NASDAQ	PRGS	Fri, Aug 14, 1992	4.22	4.22	4.22	4.22
57	NASDAQ	PRGS	Thu, Aug 13, 1992	4.28	4.28	4.22	4.22
56	NASDAQ	PRGS	Tue, Aug 11, 1992	4.28	4.33	4.11	4.26
55	NASDAQ	PRGS	Mon, Aug 10, 1992	4.28	4.33	4.28	4.33
54	NASDAQ	PRGS	Fri, Aug 7, 1992	4.31	4.39	4.31	4.39
53	NASDAQ	PRGS	Thu, Aug 6, 1992	4.39	4.39	4.31	4.39
52	NASDAQ	PRGS	Wed, Aug 5, 1992	4.39	4.39	4.31	4.39
51	NASDAQ	PRGS	Tue, Aug 4, 1992	4.47	4.47	4.33	4.33
50	NASDAQ	PRGS	Mon, Aug 3, 1992	4.36	4.50	4.36	4.39
49	NASDAQ	PRGS	Fri, Jul 31, 1992	4.36	4.50	4.36	4.47
48	NASDAQ	PRGS	Thu, Jul 30, 1992	4.31	4.50	4.31	4.50
47	NASDAQ	PRGS	Wed, Jul 29, 1992	4.17	4.42	4.17	4.39
46	NASDAQ	PRGS	Tue, Jul 28, 1992	4.11	4.22	4.11	4.22
45	NASDAQ	PRGS	Mon, Jul 27, 1992	4.06	4.22	4.06	4.22
44	NASDAQ	PRGS	Fri, Jul 24, 1992	4.08	4.22	4.06	4.22
43	NASDAQ	PRGS	Thu, Jul 23, 1992	4.06	4.14	4.00	4.14
42	NASDAQ	PRGS	Wed, Jul 22, 1992	4.03	4.03	3.96	4.03
41	NASDAQ	PRGS	Tue, Jul 21, 1992	4.00	4.00	3.89	3.99
40	NASDAQ	PRGS	Mon, Jul 20, 1992	3.86	3.86	3.86	3.86
39	NASDAQ	PRGS	Fri, Jul 17, 1992	4.03	4.03	3.94	4.03
38	NASDAQ	PRGS	Thu, Jul 16, 1992	4.00	4.00	3.97	4.00
37	NASDAQ	PRGS	Wed, Jul 15, 1992	4.00	4.00	4.00	4.00
36	NASDAQ	PRGS	Tue, Jul 14, 1992	3.86	4.03	3.86	3.89
35	NASDAQ	PRGS	Mon, Jul 13, 1992	3.92	4.00	3.86	3.89
34	NASDAQ	PRGS	Fri, Jul 10, 1992	3.89	3.97	3.89	3.97
33	NASDAQ	PRGS	Thu, Jul 9, 1992	3.97	3.97	3.89	3.97
32	NASDAQ	PRGS	Wed, Jul 8, 1992	3.97	3.97	3.86	3.86
31	NASDAQ	PRGS	Tue, Jul 7, 1992	4.11	4.14	3.83	3.83
30	NASDAQ	PRGS	Mon, Jul 6, 1992	4.19	4.19	4.08	4.14
29	NASDAQ	PRGS	Thu, Jul 2, 1992	4.22	4.31	4.22	4.22
28	NASDAQ	PRGS	Wed, Jul 1, 1992	4.22	4.31	4.22	4.22
27	NASDAQ	PRGS	Tue, Jun 30, 1992	4.08	4.36	4.08	4.36
26	NASDAQ	PRGS	Mon, Jun 29, 1992	3.86	4.19	3.72	4.11
25	NASDAQ	PRGS	Fri, Jun 26, 1992	3.53	3.61	3.47	3.61
24	NASDAQ	PRGS	Thu, Jun 25, 1992	3.36	3.42	3.36	3.39
23	NASDAQ	PRGS	Wed, Jun 24, 1992	3.31	3.47	3.31	3.47
22	NASDAQ	PRGS	Tue, Jun 23, 1992	3.39	3.44	3.33	3.44
21	NASDAQ	PRGS	Mon, Jun 22, 1992	3.44	3.47	3.22	3.38
20	NASDAQ	PRGS	Fri, Jun 19, 1992	3.64	3.64	3.47	3.50
19	NASDAQ	PRGS	Thu, Jun 18, 1992	3.47	3.64	3.47	3.64
18	NASDAQ	PRGS	Wed, Jun 17, 1992	3.69	3.72	3.47	3.53
17	NASDAQ	PRGS	Tue, Jun 16, 1992	3.72	3.72	3.72	3.72
16	NASDAQ	PRGS	Mon, Jun 15, 1992	3.86	3.86	3.86	3.86
15	NASDAQ	PRGS	Fri, Jun 12, 1992	3.86	3.86	3.86	3.86
14	NASDAQ	PRGS	Thu, Jun 11, 1992	3.83	3.83	3.83	3.83
13	NASDAQ	PRGS	Wed, Jun 10, 1992	3.83	3.83	3.74	3.74
12	NASDAQ	PRGS	Tue, Jun 9, 1992	3.89	3.89	3.69	3.69
11	NASDAQ	PRGS	Mon, Jun 8, 1992	3.75	3.89	3.75	3.89
10	NASDAQ	PRGS	Fri, Jun 5, 1992	3.75	3.89	3.75	3.75
9	NASDAQ	PRGS	Thu, Jun 4, 1992	3.89	3.89	3.81	3.83
8	NASDAQ	PRGS	Wed, Jun 3, 1992	3.86	3.89	3.78	3.86
7	NASDAQ	PRGS	Tue, Jun 2, 1992	3.53	3.72	3.44	3.72
6	NASDAQ	PRGS	Mon, Jun 1, 1992	3.42	3.50	3.31	3.36
5	NASDAQ	PRGS	Fri, May 29, 1992	3.33	3.42	3.31	3.31
4	NASDAQ	PRGS	Thu, May 28, 1992	3.42	3.42	3.31	3.36
3	NASDAQ	PRGS	Wed, May 27, 1992	3.42	3.42	3.31	3.42
2	NASDAQ	PRGS	Tue, May 26, 1992	3.44	3.56	3.28	3.28
1	NASDAQ	PRGS	Fri, May 22, 1992	3.56	3.58	3.47	3.47
#	Exchange	Symbol	Date	Open	High	Low	Close

Progress Software Corp NASDAQ:PRGS 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