|
Closing price on 1/5/2012
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
150,800 |
| Split-adjusted Price |
2.08 |
|
|
PPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2012
|
-0.50 / -5.15%
|
9.50
|
9.60
|
9.20
|
9.20
|
9.20
|
2.08
|
150,800
|
|
|
1/4/2012
|
-0.40 / -3.96%
|
10.30
|
10.40
|
9.70
|
9.70
|
9.70
|
2.20
|
143,700
|
|
|
1/3/2012
|
-0.60 / -5.61%
|
10.80
|
10.80
|
10.10
|
10.10
|
10.10
|
2.29
|
105,400
|
|
|
12/30/2011
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.70
|
2.42
|
144,400
|
|
|
12/29/2011
|
+0.60 / +5.94%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.70
|
2.42
|
122,200
|
|
|
12/28/2011
|
+0.40 / +4.12%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
2.29
|
136,600
|
|
|
12/27/2011
|
+0.70 / +7.78%
|
9.40
|
9.70
|
9.20
|
9.70
|
9.70
|
2.20
|
132,500
|
|
|
12/26/2011
|
-0.30 / -3.23%
|
9.40
|
9.50
|
8.80
|
9.00
|
9.00
|
2.04
|
92,400
|
|
|
12/23/2011
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.10
|
9.30
|
9.30
|
2.11
|
94,300
|
|
|
12/22/2011
|
-0.50 / -5.10%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.30
|
2.11
|
177,100
|
|
|
12/21/2011
|
+0.10 / +1.03%
|
9.90
|
10.10
|
9.70
|
9.80
|
9.80
|
2.22
|
86,700
|
|
|
12/20/2011
|
-0.30 / -3.00%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
2.20
|
80,600
|
|
|
12/19/2011
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.80
|
10.00
|
10.00
|
2.26
|
121,600
|
|
|
12/16/2011
|
+0.40 / +4.17%
|
9.70
|
10.20
|
9.70
|
10.00
|
10.00
|
2.26
|
173,500
|
|
|
12/15/2011
|
-0.10 / -1.03%
|
9.70
|
10.00
|
9.40
|
9.60
|
9.60
|
2.17
|
94,200
|
|
|
12/14/2011
|
-0.20 / -2.02%
|
9.80
|
10.00
|
9.50
|
9.70
|
9.70
|
2.20
|
84,800
|
|
|
12/13/2011
|
-0.30 / -2.94%
|
10.10
|
10.30
|
9.90
|
9.90
|
9.90
|
2.24
|
102,300
|
|
|
12/12/2011
|
-0.10 / -0.97%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.20
|
2.31
|
52,100
|
|
|
12/9/2011
|
-0.40 / -3.74%
|
10.80
|
10.80
|
10.20
|
10.30
|
10.30
|
2.33
|
605,000
|
|
|
12/8/2011
|
-0.30 / -2.73%
|
10.90
|
11.20
|
10.60
|
10.70
|
10.70
|
2.42
|
541,800
|
|
|
12/7/2011
|
+0.10 / +0.92%
|
10.80
|
11.20
|
10.70
|
11.00
|
11.00
|
2.49
|
162,400
|
|
|
12/6/2011
|
-0.50 / -4.39%
|
11.30
|
11.50
|
10.80
|
10.90
|
10.90
|
2.47
|
160,100
|
|
|
12/5/2011
|
+0.40 / +3.64%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.40
|
2.58
|
212,100
|
|
|
12/2/2011
|
+0.40 / +3.77%
|
10.50
|
11.00
|
10.40
|
11.00
|
11.00
|
2.49
|
167,600
|
|
|
12/1/2011
|
+0.20 / +1.92%
|
10.30
|
10.80
|
10.30
|
10.60
|
10.60
|
2.40
|
157,300
|
|
|
11/30/2011
|
-0.20 / -1.89%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.40
|
2.35
|
117,500
|
|
|
11/29/2011
|
-0.50 / -4.50%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
2.40
|
72,900
|
|
|
11/28/2011
|
+0.50 / +4.72%
|
10.40
|
11.20
|
10.30
|
11.10
|
11.10
|
2.51
|
207,500
|
|
|
11/25/2011
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.60
|
2.40
|
87,100
|
|
|
11/24/2011
|
-0.20 / -1.85%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.60
|
2.40
|
68,400
|
|
|