|
Closing price on 5/25/2011
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
88,500 |
| Split-adjusted Price |
1.54 |
|
|
PPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2011
|
-0.40 / -4.71%
|
8.20
|
8.40
|
8.00
|
8.10
|
8.10
|
1.54
|
88,500
|
|
|
5/24/2011
|
-0.70 / -7.61%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.50
|
1.62
|
111,300
|
|
|
5/23/2011
|
-0.10 / -1.08%
|
9.20
|
9.40
|
8.90
|
9.20
|
9.20
|
1.75
|
86,600
|
|
|
5/20/2011
|
+0.10 / +1.09%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.30
|
1.77
|
22,700
|
|
|
5/19/2011
|
-0.30 / -3.16%
|
9.50
|
9.70
|
9.20
|
9.20
|
9.20
|
1.75
|
41,700
|
|
|
5/18/2011
|
+0.10 / +1.06%
|
9.50
|
9.80
|
9.40
|
9.50
|
9.50
|
1.81
|
23,700
|
|
|
5/17/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
1.79
|
14,600
|
|
|
5/16/2011
|
-0.10 / -1.05%
|
9.30
|
9.80
|
9.30
|
9.40
|
9.40
|
1.79
|
29,500
|
|
|
5/13/2011
|
-0.10 / -1.04%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.50
|
1.81
|
30,500
|
|
|
5/12/2011
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
1.83
|
6,800
|
|
|
5/11/2011
|
-0.30 / -3.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
1.81
|
25,300
|
|
|
5/10/2011
|
+0.20 / +2.08%
|
9.50
|
9.90
|
9.50
|
9.80
|
9.80
|
1.87
|
24,200
|
|
|
5/9/2011
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
1.83
|
10,100
|
|
|
5/6/2011
|
-0.10 / -1.06%
|
9.40
|
9.70
|
9.30
|
9.30
|
9.30
|
1.77
|
30,500
|
|
|
5/5/2011
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.40
|
1.79
|
77,800
|
|
|
5/4/2011
|
-0.70 / -6.93%
|
9.60
|
9.80
|
9.40
|
9.40
|
9.40
|
1.79
|
65,100
|
|
|
4/29/2011
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
1.92
|
76,200
|
|
|
4/28/2011
|
-0.40 / -3.88%
|
10.10
|
10.20
|
9.90
|
9.90
|
9.90
|
1.88
|
34,100
|
|
|
4/27/2011
|
+0.20 / +1.98%
|
10.00
|
10.50
|
10.00
|
10.30
|
10.30
|
1.96
|
51,600
|
|
|
4/26/2011
|
-0.60 / -5.61%
|
10.70
|
10.70
|
10.10
|
10.10
|
10.10
|
1.92
|
43,400
|
|
|
4/25/2011
|
+0.20 / +1.90%
|
10.30
|
10.90
|
10.30
|
10.70
|
10.70
|
2.04
|
47,900
|
|
|
4/22/2011
|
+0.10 / +0.96%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
2.00
|
38,900
|
|
|
4/21/2011
|
-0.60 / -5.45%
|
10.80
|
11.00
|
10.40
|
10.40
|
10.40
|
1.98
|
72,300
|
|
|
4/20/2011
|
+0.70 / +6.80%
|
10.20
|
11.10
|
10.20
|
11.00
|
11.00
|
2.09
|
80,900
|
|
|
4/19/2011
|
-0.50 / -4.63%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.30
|
1.96
|
38,300
|
|
|
4/18/2011
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
2.06
|
71,200
|
|
|
4/15/2011
|
-0.50 / -4.31%
|
11.60
|
11.80
|
11.00
|
11.10
|
11.10
|
2.11
|
82,100
|
|
|
4/14/2011
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.60
|
2.21
|
46,100
|
|
|
4/13/2011
|
0.00 / 0.00%
|
11.40
|
12.10
|
11.40
|
11.60
|
11.60
|
2.21
|
83,000
|
|
|
4/8/2011
|
+0.60 / +5.45%
|
11.30
|
12.00
|
11.10
|
11.60
|
11.60
|
2.21
|
109,100
|
|
|