|
Closing price on 12/7/2011
|
|
| Open |
10.80 |
| High |
11.20 |
| Low |
10.70 |
| Volume |
162,400 |
| Split-adjusted Price |
2.49 |
|
|
PPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2011
|
+0.60 / +5.88%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.80
|
2.45
|
205,100
|
|
|
11/22/2011
|
+0.50 / +5.15%
|
9.70
|
10.30
|
9.70
|
10.20
|
10.20
|
2.31
|
146,100
|
|
|
11/21/2011
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.70
|
2.20
|
193,500
|
|
|
11/18/2011
|
-0.40 / -3.88%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.90
|
2.24
|
125,700
|
|
|
11/17/2011
|
-0.70 / -6.36%
|
11.00
|
11.10
|
10.20
|
10.30
|
10.30
|
2.33
|
169,900
|
|
|
11/16/2011
|
+0.30 / +2.80%
|
10.80
|
11.20
|
10.60
|
11.00
|
11.00
|
2.49
|
199,400
|
|
|
11/15/2011
|
-0.70 / -6.14%
|
11.20
|
11.40
|
10.50
|
10.70
|
10.70
|
2.42
|
134,300
|
|
|
11/14/2011
|
-0.30 / -2.56%
|
11.60
|
11.60
|
10.90
|
11.40
|
11.40
|
2.58
|
157,000
|
|
|
11/11/2011
|
+0.20 / +1.74%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.70
|
2.65
|
178,600
|
|
|
11/10/2011
|
-0.80 / -6.50%
|
12.30
|
12.30
|
11.50
|
11.50
|
11.50
|
2.60
|
237,900
|
|
|
11/9/2011
|
-0.10 / -0.81%
|
12.30
|
12.50
|
12.10
|
12.30
|
12.30
|
2.78
|
157,700
|
|
|
11/8/2011
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.20
|
12.40
|
12.40
|
2.81
|
168,800
|
|
|
11/7/2011
|
+0.40 / +3.33%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.40
|
2.81
|
168,500
|
|
|
11/4/2011
|
-0.30 / -2.44%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.00
|
2.72
|
150,600
|
|
|
11/3/2011
|
-0.70 / -5.38%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.30
|
2.78
|
141,600
|
|
|
11/2/2011
|
-0.70 / -5.11%
|
13.60
|
13.70
|
13.00
|
13.00
|
13.00
|
2.94
|
96,500
|
|
|
11/1/2011
|
+0.20 / +1.48%
|
13.80
|
14.00
|
13.70
|
13.70
|
13.70
|
3.10
|
119,800
|
|
|
10/31/2011
|
+0.40 / +3.05%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.50
|
3.06
|
272,200
|
|
|
10/28/2011
|
+0.70 / +5.65%
|
12.40
|
13.10
|
12.40
|
13.10
|
13.10
|
2.97
|
259,700
|
|
|
10/27/2011
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.00
|
12.40
|
12.40
|
2.81
|
161,700
|
|
|