Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/5/2010	+3.00 / +3.75%	80.00	84.00	79.50	83.00	83.00	25.47	341,390
4/2/2010	-0.50 / -0.62%	80.00	81.50	77.50	80.00	80.00	24.55	367,150
4/1/2010	+3.00 / +3.87%	80.00	81.00	78.50	80.50	80.50	24.70	366,170
3/31/2010	+3.50 / +4.73%	74.00	77.50	74.00	77.50	77.50	23.78	388,000
3/30/2010	-0.50 / -0.67%	74.50	78.00	73.00	74.00	74.00	22.71	408,050
3/29/2010	+3.00 / +4.20%	72.50	75.00	70.50	74.50	74.50	22.86	423,600
3/26/2010	+3.00 / +4.38%	71.50	71.50	71.00	71.50	71.50	21.94	451,030
3/25/2010	+3.00 / +4.58%	68.50	68.50	67.50	68.50	68.50	21.02	752,300
3/24/2010	+3.00 / +4.80%	63.00	65.50	63.00	65.50	65.50	20.10	210,570
3/23/2010	+0.50 / +0.81%	63.00	63.00	61.00	62.50	62.50	19.18	41,030
3/22/2010	-1.00 / -1.59%	64.00	64.00	62.00	62.00	62.00	19.02	78,840
3/19/2010	0.00 / 0.00%	62.50	64.00	62.50	63.00	63.00	19.33	94,060
3/18/2010	+2.50 / +4.13%	61.00	63.00	60.50	63.00	63.00	19.33	50,700
3/17/2010	-0.50 / -0.82%	61.00	62.00	60.50	60.50	60.50	18.56	84,570
3/16/2010	-3.00 / -4.69%	63.50	63.50	61.00	61.00	61.00	18.72	107,380
3/15/2010	-1.00 / -1.54%	66.50	66.50	63.50	64.00	64.00	19.64	52,560
3/12/2010	+3.00 / +4.84%	63.50	65.00	62.00	65.00	65.00	19.94	166,690
3/11/2010	+0.50 / +0.81%	62.00	64.00	61.50	62.00	62.00	19.02	92,730
3/10/2010	-0.50 / -0.81%	61.00	62.50	61.00	61.50	61.50	18.87	86,240
3/9/2010	0.00 / 0.00%	60.50	63.00	60.50	62.00	62.00	19.02	29,010
3/8/2010	+2.50 / +4.20%	61.00	62.00	60.00	62.00	62.00	19.02	131,000
3/5/2010	+0.50 / +0.85%	58.50	61.00	58.50	59.50	59.50	18.26	46,630
3/4/2010	-1.00 / -1.67%	60.50	62.00	59.00	59.00	59.00	18.10	47,700
3/3/2010	+1.00 / +1.69%	59.50	60.00	58.00	60.00	60.00	18.41	28,560
3/2/2010	0.00 / 0.00%	59.00	60.50	58.50	59.00	59.00	18.10	170,020
3/1/2010	+2.50 / +4.42%	59.00	59.00	58.50	59.00	59.00	18.10	31,730
2/26/2010	+2.50 / +4.63%	55.50	56.50	55.00	56.50	56.50	17.34	100,980
2/25/2010	0.00 / 0.00%	55.00	56.00	54.00	54.00	54.00	16.57	17,750
2/24/2010	0.00 / 0.00%	53.00	54.50	53.00	54.00	54.00	16.57	15,940
2/23/2010	-1.00 / -1.82%	55.00	55.00	53.50	54.00	54.00	16.57	29,950

<<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