Pegasystems Inc (NQ: PEGA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.54	14.59	14.23	14.34	314,368	-0.21(-1.42%)
May 27, 2010	14.76	14.94	14.37	14.54	440,969	+0.10(+0.70%)
May 26, 2010	14.07	15.06	13.98	14.44	560,003	+0.44(+3.15%)
May 25, 2010	13.74	14.03	13.42	14.00	748,561	-0.11(-0.78%)
May 24, 2010	14.30	14.46	14.11	14.11	385,866	-0.17(-1.21%)
May 21, 2010	13.69	14.70	13.60	14.28	716,201	+0.38(+2.72%)
May 20, 2010	13.84	14.57	13.80	13.91	521,364	-0.92(-6.18%)
May 19, 2010	14.78	15.08	14.59	14.82	411,154	-0.04(-0.26%)
May 18, 2010	15.43	15.43	14.62	14.86	595,243	-0.42(-2.73%)
May 17, 2010	15.60	15.74	14.70	15.28	446,850	-0.30(-1.91%)
May 14, 2010	15.72	15.92	15.36	15.57	402,719	-0.24(-1.55%)
May 13, 2010	15.57	16.23	15.57	15.82	499,105	+0.14(+0.89%)
May 12, 2010	15.22	15.73	15.17	15.68	377,329	+0.53(+3.51%)
May 11, 2010	15.31	15.59	15.14	15.15	986,215	-0.58(-3.67%)
May 10, 2010	15.69	15.92	15.25	15.72	926,328	+0.80(+5.34%)
May 07, 2010	15.09	15.32	14.77	14.93	1,064,245	-0.12(-0.83%)
May 06, 2010	15.34	15.41	13.61	15.05	1,138,164	-0.37(-2.42%)
May 05, 2010	15.28	15.48	15.15	15.42	859,277	-0.13(-0.86%)
May 04, 2010	15.28	15.62	15.10	15.56	839,754	+0.20(+1.28%)