Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/8/2010	-1.50 / -2.65%	54.50	56.00	54.50	55.00	55.00	16.88	29,730
2/5/2010	-1.50 / -2.59%	56.50	58.00	56.00	56.50	56.50	17.34	25,860
2/4/2010	+1.50 / +2.65%	55.50	58.50	55.50	58.00	58.00	17.80	77,020
2/3/2010	0.00 / 0.00%	56.00	57.50	56.00	56.50	56.50	17.34	21,300
2/2/2010	0.00 / 0.00%	57.50	57.50	56.50	56.50	56.50	17.34	30,870
2/1/2010	+2.50 / +4.63%	55.00	56.50	55.00	56.50	56.50	17.34	33,470
1/29/2010	-0.50 / -0.92%	53.50	55.00	53.50	54.00	54.00	16.57	63,430
1/28/2010	-2.00 / -3.54%	56.50	56.50	54.50	54.50	54.50	16.72	15,520
1/27/2010	-2.00 / -3.42%	58.50	59.00	56.50	56.50	56.50	17.34	30,070
1/26/2010	+2.50 / +4.46%	58.00	58.50	58.00	58.50	58.50	17.95	80,200
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

<<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