Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/25/2010	+0.50 / +0.90%	55.50	56.00	55.00	56.00	56.00	17.18	43,990
1/22/2010	-1.00 / -1.77%	56.00	56.50	55.50	55.50	55.50	17.03	36,570
1/21/2010	-2.50 / -4.24%	58.00	59.50	56.50	56.50	56.50	17.34	191,120
1/20/2010	-0.50 / -0.84%	60.50	60.50	59.00	59.00	59.00	18.10	104,060
1/19/2010	0.00 / 0.00%	59.50	60.50	59.00	59.50	59.50	18.26	116,610
1/18/2010	-3.00 / -4.80%	60.00	60.00	59.50	59.50	59.50	18.26	132,540
1/15/2010	0.00 / 0.00%	60.50	63.00	60.50	62.50	62.50	19.18	74,320
1/14/2010	+1.50 / +2.46%	61.00	63.50	60.50	62.50	62.50	19.18	183,290
1/13/2010	+1.50 / +2.52%	59.50	61.00	57.00	61.00	61.00	18.72	186,630
1/12/2010	-3.00 / -4.80%	62.50	63.50	59.50	59.50	59.50	18.26	117,500
1/11/2010	-2.00 / -3.10%	64.50	65.00	62.00	62.50	62.50	19.18	124,170
1/8/2010	-3.00 / -4.44%	69.00	70.00	64.50	64.50	64.50	19.79	126,020
1/7/2010	-1.50 / -2.17%	69.00	70.50	67.00	67.50	67.50	20.71	109,540
1/6/2010	+3.00 / +4.55%	65.00	69.00	65.00	69.00	69.00	21.17	358,890
1/5/2010	-0.50 / -0.75%	68.50	69.50	65.00	66.00	66.00	20.25	286,070
1/4/2010	+3.00 / +4.72%	66.00	66.50	66.00	66.50	66.50	20.40	58,300
12/31/2009	+3.00 / +4.96%	62.50	63.50	61.00	63.50	63.50	19.48	117,470
12/30/2009	+2.50 / +4.31%	57.50	60.50	57.50	60.50	60.50	18.56	130,400
12/29/2009	+2.50 / +4.50%	57.50	58.00	54.00	58.00	58.00	17.80	500,280
12/28/2009	+2.50 / +4.72%	55.50	55.50	55.50	55.50	55.50	17.03	54,480
12/25/2009	+2.50 / +4.95%	53.00	53.00	53.00	53.00	53.00	16.26	21,340
12/24/2009	+2.00 / +4.12%	49.00	50.50	47.50	50.50	50.50	15.49	166,880
12/23/2009	-0.50 / -1.02%	48.50	50.00	48.00	48.50	48.50	14.88	37,030
12/22/2009	-2.00 / -3.92%	51.00	52.00	48.50	49.00	49.00	15.03	140,010
12/21/2009	+2.00 / +4.08%	50.50	51.00	49.10	51.00	51.00	15.65	183,470
12/18/2009	+1.00 / +2.08%	46.60	50.00	46.60	49.00	49.00	15.03	112,260
12/17/2009	-2.50 / -4.95%	48.00	48.00	48.00	48.00	48.00	14.73	111,400
12/16/2009	-2.50 / -4.72%	51.50	51.50	50.50	50.50	50.50	15.49	71,440
12/15/2009	-2.50 / -4.50%	53.00	56.00	53.00	53.00	53.00	16.26	79,830
12/14/2009	+1.50 / +2.78%	53.00	56.00	51.50	55.50	55.50	17.03	59,230

<<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