|
Closing price on 11/22/2012
|
|
| Open |
9.10 |
| High |
9.60 |
| Low |
9.10 |
| Volume |
139,800 |
| Split-adjusted Price |
2.45 |
|
|
PPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2012
|
+0.30 / +3.26%
|
9.10
|
9.60
|
9.10
|
9.50
|
9.50
|
2.45
|
139,800
|
|
|
11/21/2012
|
-0.10 / -1.08%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.20
|
2.37
|
214,700
|
|
|
11/20/2012
|
+0.60 / +6.90%
|
8.60
|
9.30
|
8.60
|
9.30
|
9.30
|
2.40
|
330,900
|
|
|
11/19/2012
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
2.24
|
88,600
|
|
|
11/16/2012
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
2.22
|
110,600
|
|
|
11/15/2012
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
2.19
|
83,000
|
|
|
11/14/2012
|
-0.10 / -1.16%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
2.19
|
39,700
|
|
|
11/13/2012
|
-0.30 / -3.37%
|
8.70
|
9.00
|
8.50
|
8.60
|
8.60
|
2.22
|
160,800
|
|
|
11/12/2012
|
+0.50 / +5.95%
|
8.30
|
8.90
|
8.30
|
8.90
|
8.90
|
2.29
|
210,800
|
|
|
11/9/2012
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
2.17
|
102,400
|
|
|
11/8/2012
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.00
|
8.40
|
8.40
|
2.17
|
172,400
|
|
|
11/7/2012
|
+0.20 / +2.41%
|
8.20
|
8.70
|
8.10
|
8.50
|
8.50
|
2.19
|
146,700
|
|
|
11/6/2012
|
+0.30 / +3.75%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.30
|
2.14
|
113,400
|
|
|
11/5/2012
|
0.00 / 0.00%
|
7.80
|
8.40
|
7.80
|
8.00
|
8.00
|
2.06
|
106,300
|
|
|
11/2/2012
|
-0.60 / -6.98%
|
8.40
|
8.50
|
8.00
|
8.00
|
8.00
|
2.06
|
215,600
|
|
|
11/1/2012
|
+0.30 / +3.61%
|
8.10
|
8.70
|
8.10
|
8.60
|
8.60
|
2.22
|
194,500
|
|
|
10/31/2012
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.30
|
2.14
|
88,100
|
|
|
10/30/2012
|
+0.30 / +3.66%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.50
|
2.19
|
98,100
|
|
|
10/29/2012
|
-0.40 / -4.65%
|
8.50
|
8.70
|
8.20
|
8.20
|
8.20
|
2.11
|
210,000
|
|
|
10/26/2012
|
-0.10 / -1.15%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.60
|
2.22
|
181,200
|
|
|
10/25/2012
|
-0.50 / -5.43%
|
9.10
|
9.30
|
8.60
|
8.70
|
8.70
|
2.24
|
411,300
|
|
|
10/24/2012
|
-0.40 / -4.17%
|
9.30
|
9.50
|
9.10
|
9.20
|
9.20
|
2.37
|
117,100
|
|
|
10/23/2012
|
+0.30 / +3.23%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.60
|
2.47
|
256,100
|
|
|
10/22/2012
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.00
|
9.30
|
9.30
|
2.40
|
172,100
|
|
|
10/19/2012
|
-0.30 / -3.09%
|
9.50
|
9.90
|
9.10
|
9.40
|
9.40
|
2.42
|
309,000
|
|
|
10/18/2012
|
+0.50 / +5.43%
|
9.00
|
9.70
|
8.90
|
9.70
|
9.70
|
2.50
|
269,300
|
|
|
10/17/2012
|
+0.60 / +6.98%
|
9.20
|
9.20
|
8.60
|
9.20
|
9.20
|
2.37
|
339,500
|
|
|
10/16/2012
|
+0.50 / +6.17%
|
7.90
|
8.60
|
7.90
|
8.60
|
8.60
|
2.22
|
166,800
|
|
|
10/15/2012
|
-0.70 / -7.95%
|
8.40
|
8.70
|
8.10
|
8.10
|
8.10
|
2.09
|
178,200
|
|
|
10/12/2012
|
-0.10 / -1.12%
|
9.00
|
9.30
|
8.60
|
8.80
|
8.80
|
2.27
|
196,900
|
|
|