|
Closing price on 4/8/2011
|
|
| Open |
11.30 |
| High |
12.00 |
| Low |
11.10 |
| Volume |
109,100 |
| Split-adjusted Price |
2.21 |
|
|
PPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2011
|
+0.60 / +5.45%
|
11.30
|
12.00
|
11.10
|
11.60
|
11.60
|
2.21
|
109,100
|
|
|
4/7/2011
|
-0.90 / -7.56%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
2.09
|
159,800
|
|
|
4/6/2011
|
-0.10 / -0.83%
|
11.50
|
12.00
|
11.40
|
11.90
|
11.90
|
2.27
|
93,800
|
|
|
4/5/2011
|
0.00 / 0.00%
|
12.60
|
12.70
|
11.60
|
12.00
|
12.00
|
2.28
|
286,200
|
|
|
4/4/2011
|
+0.70 / +6.19%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
2.28
|
125,200
|
|
|
4/1/2011
|
+0.50 / +4.63%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
2.15
|
119,500
|
|
|
3/31/2011
|
+0.40 / +3.85%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
2.06
|
101,700
|
|
|
3/30/2011
|
+0.10 / +0.97%
|
10.70
|
10.70
|
10.20
|
10.40
|
10.40
|
1.98
|
33,600
|
|
|
3/29/2011
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
1.96
|
39,400
|
|
|
3/28/2011
|
+0.10 / +0.96%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
2.00
|
15,900
|
|
|
3/25/2011
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
1.98
|
15,100
|
|
|
3/24/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.40
|
10.70
|
10.70
|
2.04
|
19,200
|
|
|
3/23/2011
|
+0.40 / +3.88%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.70
|
2.04
|
75,500
|
|
|
3/22/2011
|
+0.20 / +1.98%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
1.96
|
11,000
|
|
|
3/21/2011
|
-0.30 / -2.88%
|
10.50
|
10.80
|
10.10
|
10.10
|
10.10
|
1.92
|
54,300
|
|
|
3/18/2011
|
0.00 / 0.00%
|
10.10
|
10.50
|
9.90
|
10.40
|
10.40
|
1.98
|
30,000
|
|
|
3/17/2011
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1.98
|
6,300
|
|
|
3/16/2011
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
1.90
|
19,300
|
|
|
3/15/2011
|
-0.20 / -1.96%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
1.90
|
27,900
|
|
|
3/14/2011
|
-0.50 / -4.67%
|
11.00
|
11.00
|
10.10
|
10.20
|
10.20
|
1.94
|
47,000
|
|
|
3/11/2011
|
+0.40 / +3.88%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
2.04
|
156,400
|
|
|
3/10/2011
|
+0.20 / +1.98%
|
9.60
|
10.50
|
9.60
|
10.30
|
10.30
|
1.96
|
88,800
|
|
|
3/9/2011
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.60
|
10.10
|
10.10
|
1.92
|
64,600
|
|
|
3/8/2011
|
-0.30 / -2.88%
|
9.90
|
10.30
|
9.90
|
10.10
|
10.10
|
1.92
|
45,100
|
|
|
3/7/2011
|
+0.20 / +1.96%
|
9.70
|
10.90
|
9.70
|
10.40
|
10.40
|
1.98
|
69,900
|
|
|
3/4/2011
|
-0.40 / -3.77%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.20
|
1.94
|
58,200
|
|
|
3/3/2011
|
+0.40 / +3.92%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
2.02
|
88,800
|
|
|
3/2/2011
|
-0.70 / -6.42%
|
11.40
|
11.60
|
10.20
|
10.20
|
10.20
|
1.94
|
178,200
|
|
|
3/1/2011
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.08
|
121,600
|
|
|
2/28/2011
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
1.96
|
46,700
|
|
|