|
Closing price on 12/14/2012
|
|
| Open |
11.50 |
| High |
12.20 |
| Low |
11.50 |
| Volume |
293,300 |
| Split-adjusted Price |
2.99 |
|
|
PPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2012
|
-0.10 / -0.85%
|
11.50
|
12.20
|
11.50
|
11.60
|
11.60
|
2.99
|
293,300
|
|
|
12/13/2012
|
-0.40 / -3.31%
|
11.90
|
12.20
|
11.50
|
11.70
|
11.70
|
3.02
|
254,100
|
|
|
12/12/2012
|
+0.50 / +4.31%
|
11.40
|
12.20
|
11.20
|
12.10
|
12.10
|
3.12
|
337,400
|
|
|
12/11/2012
|
-0.40 / -3.33%
|
12.00
|
12.10
|
11.40
|
11.60
|
11.60
|
2.99
|
337,300
|
|
|
12/10/2012
|
+0.40 / +3.45%
|
11.40
|
12.10
|
11.40
|
12.00
|
12.00
|
3.09
|
350,200
|
|
|
12/7/2012
|
+0.10 / +0.87%
|
11.40
|
12.00
|
11.40
|
11.60
|
11.60
|
2.99
|
350,300
|
|
|
12/6/2012
|
+0.70 / +6.48%
|
10.80
|
11.50
|
10.60
|
11.50
|
11.50
|
2.96
|
456,400
|
|
|
12/5/2012
|
-0.20 / -1.82%
|
11.00
|
11.20
|
10.80
|
10.80
|
10.80
|
2.78
|
203,800
|
|
|
12/4/2012
|
+0.30 / +2.80%
|
10.60
|
11.40
|
10.60
|
11.00
|
11.00
|
2.84
|
366,000
|
|
|
12/3/2012
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.70
|
2.76
|
326,600
|
|
|
11/30/2012
|
+0.60 / +6.38%
|
9.30
|
10.00
|
9.30
|
10.00
|
10.00
|
2.58
|
268,200
|
|
|
11/29/2012
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.30
|
9.40
|
9.40
|
2.42
|
132,800
|
|
|
11/28/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
2.42
|
55,100
|
|
|
11/27/2012
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.40
|
2.42
|
88,500
|
|
|
11/26/2012
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
2.40
|
114,900
|
|
|
11/23/2012
|
-0.30 / -3.16%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.20
|
2.37
|
288,500
|
|
|
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
|
|
|