|
Closing price on 4/17/2012
|
|
| Open |
18.90 |
| High |
19.80 |
| Low |
18.90 |
| Volume |
429,100 |
| Split-adjusted Price |
4.37 |
|
|
PPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2012
|
+0.40 / +2.12%
|
18.90
|
19.80
|
18.90
|
19.30
|
19.30
|
4.37
|
429,100
|
|
|
4/16/2012
|
+1.20 / +6.78%
|
17.70
|
18.90
|
17.70
|
18.90
|
18.90
|
4.28
|
311,500
|
|
|
4/13/2012
|
+0.40 / +2.31%
|
17.20
|
18.40
|
16.90
|
17.70
|
17.70
|
4.01
|
526,670
|
|
|
4/12/2012
|
+0.30 / +1.76%
|
17.20
|
17.70
|
16.90
|
17.30
|
17.30
|
3.92
|
595,690
|
|
|
4/11/2012
|
+0.30 / +1.80%
|
16.80
|
17.10
|
16.70
|
17.00
|
17.00
|
3.85
|
422,100
|
|
|
4/10/2012
|
-0.60 / -3.47%
|
17.30
|
17.40
|
16.50
|
16.70
|
16.70
|
3.78
|
483,500
|
|
|
4/9/2012
|
+0.80 / +4.85%
|
16.70
|
17.60
|
16.60
|
17.30
|
17.30
|
3.92
|
443,700
|
|
|
4/6/2012
|
0.00 / 0.00%
|
16.80
|
17.60
|
16.50
|
16.50
|
16.50
|
3.74
|
660,000
|
|
|
4/5/2012
|
+1.00 / +6.45%
|
15.50
|
16.50
|
14.80
|
16.50
|
16.50
|
3.74
|
719,000
|
|
|
4/4/2012
|
-1.10 / -6.63%
|
16.60
|
16.70
|
15.50
|
15.50
|
15.50
|
3.51
|
487,700
|
|
|
4/3/2012
|
+0.20 / +1.22%
|
16.10
|
17.00
|
16.10
|
16.60
|
16.60
|
3.76
|
324,500
|
|
|
3/30/2012
|
-1.00 / -5.75%
|
17.50
|
17.60
|
16.40
|
16.40
|
16.40
|
3.71
|
441,900
|
|
|
3/29/2012
|
+0.20 / +1.16%
|
17.20
|
18.40
|
16.90
|
17.40
|
17.40
|
3.94
|
870,200
|
|
|
3/28/2012
|
+1.10 / +6.83%
|
15.50
|
17.20
|
15.00
|
17.20
|
17.20
|
3.89
|
769,100
|
|
|
3/27/2012
|
-0.80 / -4.73%
|
17.00
|
17.10
|
16.10
|
16.10
|
16.10
|
3.64
|
537,200
|
|
|
3/26/2012
|
+0.70 / +4.32%
|
15.90
|
16.90
|
15.90
|
16.90
|
16.90
|
3.83
|
338,800
|
|
|
3/23/2012
|
+1.00 / +6.58%
|
15.20
|
16.20
|
15.20
|
16.20
|
16.20
|
3.67
|
574,800
|
|
|
3/22/2012
|
-0.10 / -0.65%
|
15.20
|
15.80
|
14.80
|
15.20
|
15.20
|
3.44
|
665,800
|
|
|
3/21/2012
|
+0.80 / +5.52%
|
14.60
|
15.30
|
14.40
|
15.30
|
15.30
|
3.46
|
468,400
|
|
|
3/20/2012
|
+0.60 / +4.32%
|
14.30
|
14.50
|
13.90
|
14.50
|
14.50
|
3.28
|
412,700
|
|
|
3/19/2012
|
+0.90 / +6.92%
|
13.30
|
13.90
|
13.20
|
13.90
|
13.90
|
3.15
|
273,800
|
|
|
3/16/2012
|
-0.20 / -1.52%
|
12.60
|
13.10
|
12.40
|
13.00
|
13.00
|
2.94
|
460,100
|
|
|
3/15/2012
|
+0.80 / +6.45%
|
12.50
|
13.30
|
11.80
|
13.20
|
13.20
|
2.99
|
722,900
|
|
|
3/14/2012
|
-0.30 / -2.36%
|
12.70
|
12.90
|
12.40
|
12.40
|
12.40
|
2.81
|
278,300
|
|
|
3/13/2012
|
+0.40 / +3.25%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.70
|
2.88
|
208,800
|
|
|
3/12/2012
|
+0.50 / +4.24%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.30
|
2.78
|
133,900
|
|
|
3/9/2012
|
-0.40 / -3.28%
|
12.00
|
12.30
|
11.70
|
11.80
|
11.80
|
2.67
|
235,500
|
|
|
3/8/2012
|
-0.70 / -5.43%
|
12.00
|
12.50
|
12.00
|
12.20
|
12.20
|
2.76
|
237,700
|
|
|
3/7/2012
|
-0.20 / -1.53%
|
13.40
|
13.40
|
12.80
|
12.90
|
12.90
|
2.92
|
191,200
|
|
|
3/6/2012
|
-1.20 / -8.39%
|
13.80
|
14.30
|
13.10
|
13.10
|
13.10
|
2.97
|
664,100
|
|
|