Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/6/2009	-3.50 / -4.49%	81.00	81.00	74.50	74.50	74.50	22.86	162,520
11/5/2009	+3.50 / +4.70%	74.50	78.00	72.00	78.00	78.00	23.93	159,600
11/4/2009	+2.00 / +2.76%	71.50	75.00	71.50	74.50	74.50	22.86	106,400
11/3/2009	-3.50 / -4.61%	76.00	76.00	72.50	72.50	72.50	22.25	135,000
11/2/2009	-4.00 / -5.00%	76.00	78.00	76.00	76.00	76.00	23.32	187,810
10/30/2009	+3.50 / +4.58%	80.00	80.00	79.00	80.00	80.00	24.55	202,850
10/29/2009	-4.00 / -4.97%	78.00	78.00	76.50	76.50	76.50	23.47	127,870
10/28/2009	-0.50 / -0.62%	81.00	82.00	80.50	80.50	80.50	24.70	156,670
10/27/2009	-4.00 / -4.71%	81.00	83.00	81.00	81.00	81.00	24.85	245,160
10/26/2009	-2.50 / -2.86%	85.00	89.00	85.00	85.00	85.00	26.08	136,520
10/23/2009	-1.00 / -1.13%	86.00	92.50	85.50	87.50	87.50	26.85	397,630
10/22/2009	-4.50 / -4.84%	90.50	91.00	88.50	88.50	88.50	27.15	326,350
10/21/2009	+3.00 / +3.33%	94.50	94.50	90.00	93.00	93.00	28.54	292,230
10/20/2009	+4.00 / +4.65%	90.00	90.00	90.00	90.00	90.00	27.61	127,960
10/19/2009	+4.00 / +4.88%	84.00	86.00	84.00	86.00	86.00	26.39	274,790
10/16/2009	+0.50 / +0.61%	81.50	85.50	81.50	82.00	82.00	25.16	389,020
10/15/2009	+3.50 / +4.49%	81.00	81.50	80.00	81.50	81.50	25.01	341,020
10/14/2009	+3.50 / +4.70%	73.00	78.00	73.00	78.00	78.00	23.93	263,800
10/13/2009	+3.50 / +4.93%	74.50	74.50	74.00	74.50	74.50	22.86	397,520
10/12/2009	+3.00 / +4.41%	70.50	71.00	70.00	71.00	71.00	21.78	285,980
10/9/2009	+3.00 / +4.62%	66.00	68.00	65.00	68.00	68.00	20.86	292,280
10/8/2009	-1.50 / -2.26%	65.50	67.00	64.00	65.00	65.00	19.94	177,380
10/7/2009	+2.50 / +3.91%	65.50	67.00	65.50	66.50	66.50	20.40	195,330
10/6/2009	+3.00 / +4.92%	61.00	64.00	61.00	64.00	64.00	19.64	122,450
10/5/2009	+1.00 / +1.67%	62.50	63.00	57.00	61.00	61.00	18.72	170,360
10/2/2009	-2.50 / -4.00%	60.00	60.00	59.50	60.00	60.00	18.41	219,560
10/1/2009	-2.50 / -3.85%	65.00	66.00	62.00	62.50	62.50	19.18	206,690
9/30/2009	0.00 / 0.00%	66.00	66.00	63.00	65.00	65.00	19.94	71,790
9/29/2009	-0.50 / -0.76%	66.00	68.00	65.00	65.00	65.00	19.94	214,310
9/28/2009	-0.50 / -0.76%	68.50	68.50	65.00	65.50	65.50	20.10	124,790

<<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