|
Closing price on 7/13/2012
|
|
| Open |
9.20 |
| High |
9.80 |
| Low |
9.20 |
| Volume |
113,700 |
| Split-adjusted Price |
2.53 |
|
|
PPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2012
|
+0.70 / +7.69%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.80
|
2.53
|
113,700
|
|
|
7/12/2012
|
+0.20 / +2.25%
|
9.10
|
9.30
|
8.70
|
9.10
|
9.10
|
2.35
|
83,000
|
|
|
7/11/2012
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
2.29
|
23,400
|
|
|
7/10/2012
|
0.00 / 0.00%
|
8.40
|
8.90
|
8.40
|
8.70
|
8.70
|
2.24
|
117,200
|
|
|
7/9/2012
|
-0.70 / -7.45%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
2.24
|
52,000
|
|
|
7/6/2012
|
-0.10 / -1.05%
|
9.40
|
9.70
|
9.30
|
9.40
|
9.40
|
2.42
|
24,300
|
|
|
7/5/2012
|
+0.60 / +6.74%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.50
|
2.45
|
71,500
|
|
|
7/4/2012
|
-0.50 / -5.32%
|
9.60
|
9.60
|
8.90
|
8.90
|
8.90
|
2.29
|
89,000
|
|
|
7/3/2012
|
-0.20 / -2.08%
|
9.80
|
9.80
|
9.30
|
9.40
|
9.40
|
2.42
|
74,900
|
|
|
7/2/2012
|
-0.70 / -6.80%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.60
|
2.47
|
88,500
|
|
|
6/29/2012
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.00
|
10.30
|
10.30
|
2.66
|
54,600
|
|
|
6/28/2012
|
-1.10 / -9.48%
|
10.70
|
10.80
|
10.00
|
10.50
|
10.50
|
2.71
|
85,300
|
|
|
6/27/2012
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.60
|
2.63
|
102,800
|
|
|
6/26/2012
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.50
|
11.70
|
11.70
|
2.65
|
184,000
|
|
|
6/25/2012
|
-0.60 / -4.72%
|
12.70
|
12.70
|
12.00
|
12.10
|
12.10
|
2.74
|
162,700
|
|
|
6/22/2012
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.70
|
2.88
|
69,800
|
|
|
6/21/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
2.90
|
39,400
|
|
|
6/20/2012
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.70
|
12.80
|
12.80
|
2.90
|
49,700
|
|
|
6/19/2012
|
-0.40 / -3.03%
|
12.90
|
13.10
|
12.70
|
12.80
|
12.80
|
2.90
|
130,400
|
|
|
6/18/2012
|
+0.10 / +0.76%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.20
|
2.99
|
71,500
|
|
|
6/15/2012
|
+0.10 / +0.77%
|
13.00
|
13.30
|
12.90
|
13.10
|
13.10
|
2.97
|
38,200
|
|
|
6/14/2012
|
-0.40 / -2.99%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.00
|
2.94
|
90,300
|
|
|
6/13/2012
|
-0.40 / -2.90%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.40
|
3.03
|
48,800
|
|
|
6/12/2012
|
+0.70 / +5.34%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.80
|
3.12
|
542,700
|
|
|
6/11/2012
|
+0.20 / +1.55%
|
12.80
|
13.20
|
12.80
|
13.10
|
13.10
|
2.97
|
41,600
|
|
|
6/8/2012
|
-0.20 / -1.53%
|
13.40
|
13.40
|
12.30
|
12.90
|
12.90
|
2.92
|
239,900
|
|
|
6/7/2012
|
+0.80 / +6.50%
|
12.00
|
13.30
|
11.70
|
13.10
|
13.10
|
2.97
|
134,600
|
|
|
6/6/2012
|
-0.30 / -2.38%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.30
|
2.78
|
32,100
|
|
|
6/5/2012
|
+0.30 / +2.44%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.60
|
2.85
|
71,800
|
|
|
6/4/2012
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.30
|
2.78
|
71,900
|
|
|