Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2010	-1.60 / -3.43%	45.20	47.00	44.30	45.00	45.00	15.41	25,880
8/25/2010	-2.40 / -4.90%	46.80	46.80	46.60	46.60	46.60	15.95	9,300
8/24/2010	-2.50 / -4.85%	49.50	50.50	49.00	49.00	49.00	16.78	13,150
8/23/2010	-2.50 / -4.63%	53.00	53.00	51.50	51.50	51.50	17.63	9,780
8/20/2010	-1.00 / -1.82%	53.50	54.00	52.50	54.00	54.00	18.49	34,090
8/19/2010	0.00 / 0.00%	54.50	55.00	54.50	55.00	55.00	18.83	7,050
8/18/2010	-1.00 / -1.79%	54.00	55.50	53.50	55.00	55.00	18.83	57,000
8/17/2010	0.00 / 0.00%	55.00	56.00	54.00	56.00	56.00	19.17	57,260
8/16/2010	+2.50 / +4.67%	54.50	56.00	53.50	56.00	56.00	19.17	27,890
8/13/2010	+2.50 / +4.90%	48.70	53.50	48.70	53.50	53.50	18.32	32,070
8/12/2010	-2.50 / -4.67%	53.00	53.00	51.00	51.00	51.00	17.46	71,610
8/11/2010	0.00 / 0.00%	52.00	54.00	52.00	53.50	53.50	18.32	23,550
8/10/2010	-2.50 / -4.46%	54.50	55.00	53.50	53.50	53.50	18.32	46,960
8/9/2010	-1.50 / -2.61%	56.00	57.00	55.00	56.00	56.00	19.17	29,930
8/6/2010	0.00 / 0.00%	57.50	57.50	56.50	57.50	57.50	19.69	15,320
8/5/2010	0.00 / 0.00%	57.50	58.50	56.50	57.50	57.50	19.69	21,590
8/4/2010	-0.50 / -0.86%	58.00	58.00	56.00	57.50	57.50	19.69	24,370
8/3/2010	0.00 / 0.00%	58.00	58.50	57.50	58.00	58.00	19.86	17,530
8/2/2010	+1.00 / +1.75%	55.50	58.50	55.50	58.00	58.00	19.86	55,060
7/30/2010	0.00 / 0.00%	57.00	58.00	57.00	57.00	57.00	19.52	17,700
7/29/2010	0.00 / 0.00%	56.00	58.00	56.00	57.00	57.00	19.52	32,570
7/28/2010	0.00 / 0.00%	58.00	58.00	55.00	57.00	57.00	19.52	82,190
7/27/2010	-1.00 / -1.72%	58.00	58.00	57.00	57.00	57.00	19.52	20,000
7/26/2010	-0.50 / -0.85%	58.50	58.50	56.00	58.00	58.00	19.86	122,470
7/23/2010	0.00 / 0.00%	58.50	59.00	58.00	58.50	58.50	20.03	27,010
7/22/2010	-0.50 / -0.85%	58.50	59.50	58.50	58.50	58.50	20.03	27,230
7/21/2010	-1.00 / -1.67%	60.00	60.00	59.00	59.00	59.00	20.20	30,550
7/20/2010	+0.50 / +0.84%	60.00	60.00	59.50	60.00	60.00	20.54	47,900
7/19/2010	-1.00 / -1.65%	60.00	60.50	59.50	59.50	59.50	20.37	35,290
7/16/2010	-1.00 / -1.63%	60.50	62.00	60.00	60.50	60.50	20.71	170,040

<<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