|
Closing price on 2/16/2012
|
|
| Open |
9.80 |
| High |
10.40 |
| Low |
9.80 |
| Volume |
153,500 |
| Split-adjusted Price |
2.35 |
|
|
PPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2012
|
+0.60 / +6.12%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.40
|
2.35
|
153,500
|
|
|
2/15/2012
|
-0.30 / -2.97%
|
9.90
|
10.00
|
9.60
|
9.80
|
9.80
|
2.22
|
89,200
|
|
|
2/14/2012
|
+0.70 / +7.45%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
2.29
|
121,100
|
|
|
2/13/2012
|
-0.20 / -2.08%
|
10.00
|
10.00
|
9.30
|
9.40
|
9.40
|
2.13
|
94,800
|
|
|
2/10/2012
|
-0.70 / -6.80%
|
10.20
|
10.30
|
9.60
|
9.60
|
9.60
|
2.17
|
106,300
|
|
|
2/9/2012
|
-0.10 / -0.96%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.30
|
2.33
|
124,100
|
|
|
2/8/2012
|
+0.10 / +0.97%
|
10.20
|
10.80
|
10.20
|
10.40
|
10.40
|
2.35
|
165,200
|
|
|
2/7/2012
|
+0.30 / +3.00%
|
9.90
|
10.40
|
9.90
|
10.30
|
10.30
|
2.33
|
153,300
|
|
|
2/6/2012
|
-0.10 / -0.99%
|
10.10
|
10.30
|
9.70
|
10.00
|
10.00
|
2.26
|
83,300
|
|
|
2/3/2012
|
-0.40 / -3.81%
|
10.20
|
10.70
|
9.90
|
10.10
|
10.10
|
2.29
|
142,300
|
|
|
2/2/2012
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.50
|
2.38
|
143,800
|
|
|
2/1/2012
|
-0.40 / -3.88%
|
10.20
|
10.30
|
9.80
|
9.90
|
9.90
|
2.24
|
81,700
|
|
|
1/31/2012
|
+0.40 / +4.04%
|
10.00
|
10.50
|
10.00
|
10.30
|
10.30
|
2.33
|
119,200
|
|
|
1/30/2012
|
-0.10 / -1.00%
|
10.20
|
10.40
|
9.70
|
9.90
|
9.90
|
2.24
|
91,700
|
|
|
1/20/2012
|
-0.50 / -4.76%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.00
|
2.26
|
119,000
|
|
|
1/19/2012
|
+0.50 / +5.00%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.50
|
2.38
|
144,000
|
|
|
1/18/2012
|
+0.20 / +2.04%
|
9.70
|
10.10
|
9.70
|
10.00
|
10.00
|
2.26
|
87,900
|
|
|
1/17/2012
|
-0.30 / -2.97%
|
10.20
|
10.30
|
9.70
|
9.80
|
9.80
|
2.22
|
131,000
|
|
|
1/16/2012
|
+0.40 / +4.12%
|
9.60
|
10.10
|
9.60
|
10.10
|
10.10
|
2.29
|
151,300
|
|
|
1/13/2012
|
+0.30 / +3.19%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.70
|
2.20
|
165,400
|
|
|
1/12/2012
|
+0.10 / +1.08%
|
9.40
|
9.60
|
9.10
|
9.40
|
9.40
|
2.13
|
152,200
|
|
|
1/11/2012
|
-0.10 / -1.06%
|
9.60
|
9.80
|
9.30
|
9.30
|
9.30
|
2.11
|
153,900
|
|
|
1/10/2012
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
2.13
|
166,300
|
|
|
1/9/2012
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.60
|
9.00
|
9.00
|
2.04
|
153,700
|
|
|
1/6/2012
|
-0.20 / -2.17%
|
8.90
|
9.10
|
8.70
|
9.00
|
9.00
|
2.04
|
261,100
|
|
|
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
|
|
|