Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/15/2010	-0.50 / -0.81%	60.50	62.00	60.00	61.50	61.50	21.06	106,690
7/14/2010	0.00 / 0.00%	61.00	63.50	60.50	62.00	62.00	21.23	134,750
7/13/2010	+1.50 / +2.48%	61.50	62.50	59.00	62.00	62.00	21.23	122,420
7/12/2010	+0.50 / +0.83%	58.50	61.00	58.50	60.50	60.50	20.71	126,530
7/9/2010	+0.50 / +0.84%	59.00	60.50	59.00	60.00	60.00	20.54	95,180
7/8/2010	0.00 / 0.00%	59.50	61.50	59.00	59.50	59.50	20.37	135,550
7/7/2010	-1.50 / -2.46%	62.50	62.50	59.50	59.50	59.50	20.37	118,910
7/6/2010	-0.50 / -0.81%	61.00	61.50	59.50	61.00	61.00	20.88	133,290
7/5/2010	-1.00 / -1.60%	62.00	62.00	61.50	61.50	61.50	21.06	55,220
7/2/2010	+1.00 / +1.63%	61.50	62.50	61.00	62.50	62.50	21.40	190,610
7/1/2010	-1.00 / -1.60%	61.00	63.00	61.00	61.50	61.50	21.06	199,400
6/30/2010	-0.50 / -0.79%	61.00	63.00	61.00	62.50	62.50	21.40	141,380
6/29/2010	0.00 / 0.00%	62.50	64.00	62.50	63.00	63.00	21.57	158,460

<<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