Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/7/2009	+2.00 / +3.23%	62.50	64.50	60.50	64.00	64.00	19.64	43,430
12/4/2009	0.00 / 0.00%	62.00	63.00	61.00	62.00	62.00	19.02	70,370
12/3/2009	0.00 / 0.00%	60.50	62.00	59.00	62.00	62.00	19.02	116,600
12/2/2009	-3.00 / -4.62%	63.00	65.00	62.00	62.00	62.00	19.02	99,930
12/1/2009	0.00 / 0.00%	66.50	67.50	65.00	65.00	65.00	19.94	117,410
11/30/2009	0.00 / 0.00%	65.50	67.00	64.00	65.00	65.00	19.94	49,640
11/27/2009	+2.00 / +3.17%	60.00	66.00	60.00	65.00	65.00	19.94	173,990
11/26/2009	-3.00 / -4.55%	63.00	64.50	63.00	63.00	63.00	19.33	41,650
11/25/2009	-3.00 / -4.35%	70.50	70.50	66.00	66.00	66.00	20.25	138,300
11/24/2009	-2.00 / -2.82%	70.00	72.00	69.00	69.00	69.00	21.17	73,770
11/23/2009	-3.50 / -4.70%	72.00	73.00	71.00	71.00	71.00	21.78	120,810
11/20/2009	-3.50 / -4.49%	78.00	78.50	74.50	74.50	74.50	22.86	92,070
11/19/2009	+1.00 / +1.30%	77.00	79.00	76.00	78.00	78.00	23.93	167,860
11/18/2009	+3.50 / +4.76%	73.00	77.00	72.50	77.00	77.00	23.63	262,460
11/17/2009	-2.00 / -2.65%	74.00	76.50	73.50	73.50	73.50	22.55	98,170
11/16/2009	+1.00 / +1.34%	74.00	77.50	74.00	75.50	75.50	23.17	105,990
11/13/2009	+3.50 / +4.93%	70.00	74.50	69.50	74.50	74.50	22.86	209,950
11/12/2009	+3.00 / +4.41%	70.50	71.00	69.50	71.00	71.00	21.78	171,670
11/11/2009	+0.50 / +0.74%	68.50	68.50	65.00	68.00	68.00	20.86	197,520
11/10/2009	-3.50 / -4.93%	69.00	71.00	67.50	67.50	67.50	20.71	241,710
11/9/2009	-3.50 / -4.70%	71.50	72.50	71.00	71.00	71.00	21.78	59,550
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

<<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