Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/14/2008	-5.00 / -2.98%	168.00	169.00	163.00	163.00	163.00	38.64	73,010
1/11/2008	+1.00 / +0.60%	165.00	170.00	165.00	168.00	168.00	39.82	76,270
1/10/2008	-4.00 / -2.34%	166.00	167.00	164.00	167.00	167.00	39.59	98,610
1/9/2008	-3.00 / -1.72%	174.00	174.00	171.00	171.00	171.00	40.53	58,360
1/8/2008	+2.00 / +1.16%	176.00	177.00	174.00	174.00	174.00	41.25	53,200
1/7/2008	-3.00 / -1.71%	174.00	174.00	168.00	172.00	172.00	40.77	53,550
1/4/2008	-2.00 / -1.13%	175.00	177.00	175.00	175.00	175.00	41.48	45,910
1/3/2008	-3.00 / -1.67%	180.00	180.00	176.00	177.00	177.00	41.96	38,990
1/2/2008	0.00 / 0.00%	183.00	183.00	180.00	180.00	180.00	42.67	29,850
12/28/2007	+1.00 / +0.56%	180.00	180.00	179.00	180.00	180.00	42.67	63,000
12/27/2007	-2.00 / -1.10%	182.00	182.00	179.00	179.00	179.00	42.43	77,300
12/26/2007	+3.00 / +1.69%	179.00	181.00	178.00	181.00	181.00	42.90	78,380
12/25/2007	-3.00 / -1.66%	176.00	180.00	176.00	178.00	178.00	42.19	55,660
12/24/2007	-3.00 / -1.63%	183.00	183.00	180.00	181.00	181.00	42.90	80,700
12/21/2007	+3.00 / +1.66%	180.00	185.00	180.00	184.00	184.00	43.62	82,260
12/20/2007	+3.00 / +1.69%	186.00	186.00	178.00	181.00	181.00	42.90	230,990
12/19/2007	+8.00 / +4.71%	178.00	178.00	178.00	178.00	178.00	42.19	48,580
12/18/2007	-6.00 / -3.41%	168.00	171.00	168.00	170.00	170.00	40.30	222,860
12/17/2007	-9.00 / -4.86%	177.00	179.00	176.00	176.00	176.00	41.72	278,070
12/14/2007	-3.00 / -1.60%	186.00	187.00	185.00	185.00	185.00	43.85	89,880
12/13/2007	-4.00 / -2.08%	192.00	192.00	188.00	188.00	188.00	44.56	122,680
12/12/2007	+2.00 / +1.05%	188.00	196.00	188.00	192.00	192.00	45.51	130,440
12/11/2007	-6.00 / -3.06%	196.00	196.00	188.00	190.00	190.00	45.04	272,030
12/10/2007	-7.00 / -3.45%	200.00	201.00	195.00	196.00	196.00	46.46	132,200
12/7/2007	-1.00 / -0.49%	203.00	204.00	202.00	203.00	203.00	48.12	126,950
12/6/2007	-1.00 / -0.49%	205.00	205.00	204.00	204.00	204.00	48.36	82,150
12/5/2007	-2.00 / -0.97%	207.00	207.00	205.00	205.00	205.00	48.59	89,100
12/4/2007	0.00 / 0.00%	209.00	209.00	207.00	207.00	207.00	49.07	123,690
12/3/2007	0.00 / 0.00%	207.00	208.00	206.00	207.00	207.00	49.07	102,960
11/30/2007	-2.00 / -0.96%	207.00	208.00	207.00	207.00	207.00	49.07	42,320

<<Previous 30 days Next 30 days>>

SC5 News

10/01	SC5: Change in personnel
30/12	SC5: Approving loan at PGBank
09/12	SC5: Change in personnel
03/12	SC5: Receiving resignation letter
27/11	SC5: Report affiliated person trade