|
Closing price on 5/4/2012
|
|
| Open |
15.40 |
| High |
16.50 |
| Low |
15.40 |
| Volume |
587,200 |
| Split-adjusted Price |
3.71 |
|
|
PPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2012
|
+0.90 / +5.81%
|
15.40
|
16.50
|
15.40
|
16.40
|
16.40
|
3.71
|
587,200
|
|
|
5/3/2012
|
-0.50 / -3.13%
|
15.50
|
15.80
|
15.10
|
15.50
|
15.50
|
3.51
|
492,100
|
|
|
5/2/2012
|
-0.10 / -0.62%
|
16.10
|
16.60
|
15.40
|
16.00
|
16.00
|
3.62
|
572,600
|
|
|
4/27/2012
|
-0.40 / -2.42%
|
16.30
|
16.60
|
15.90
|
16.10
|
16.10
|
3.64
|
707,500
|
|
|
4/26/2012
|
-1.00 / -5.71%
|
17.50
|
17.50
|
16.50
|
16.50
|
16.50
|
3.74
|
495,200
|
|
|
4/25/2012
|
0.00 / 0.00%
|
17.20
|
17.90
|
17.20
|
17.50
|
17.50
|
3.96
|
581,400
|
|
|
4/24/2012
|
+0.40 / +2.34%
|
16.90
|
17.60
|
16.40
|
17.50
|
17.50
|
3.96
|
421,000
|
|
|
4/23/2012
|
+0.10 / +0.59%
|
17.10
|
17.60
|
16.80
|
17.10
|
17.10
|
3.87
|
430,400
|
|
|
4/20/2012
|
-0.90 / -5.03%
|
17.80
|
18.00
|
16.90
|
17.00
|
17.00
|
3.85
|
595,200
|
|
|
4/19/2012
|
-1.10 / -5.79%
|
19.10
|
19.20
|
17.70
|
17.90
|
17.90
|
4.05
|
501,000
|
|
|
4/18/2012
|
-0.30 / -1.55%
|
19.30
|
19.40
|
18.90
|
19.00
|
19.00
|
4.30
|
409,600
|
|
|
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
|
|
|