|
Closing price on 8/1/2012
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
8.80 |
| Volume |
45,900 |
| Split-adjusted Price |
2.07 |
|
|
PPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2012
|
-0.30 / -3.30%
|
9.30
|
9.30
|
8.80
|
8.80
|
8.80
|
2.07
|
45,900
|
|
|
7/31/2012
|
+0.20 / +2.25%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.10
|
2.15
|
9,600
|
|
|
7/30/2012
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
2.10
|
57,800
|
|
|
7/27/2012
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
2.07
|
27,200
|
|
|
7/26/2012
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
2.17
|
9,300
|
|
|
7/25/2012
|
-0.20 / -2.17%
|
8.90
|
9.20
|
8.70
|
9.00
|
9.00
|
2.12
|
44,500
|
|
|
7/24/2012
|
-0.60 / -6.12%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
2.17
|
104,000
|
|
|
7/23/2012
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
2.31
|
17,200
|
|
|
7/20/2012
|
-0.20 / -1.96%
|
10.20
|
10.60
|
10.00
|
10.00
|
10.00
|
2.36
|
117,200
|
|
|
7/19/2012
|
+0.70 / +7.37%
|
9.60
|
10.20
|
9.30
|
10.20
|
10.20
|
2.40
|
182,800
|
|
|
7/18/2012
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.20
|
9.50
|
9.50
|
2.24
|
57,000
|
|
|
7/17/2012
|
+0.30 / +3.19%
|
9.30
|
9.70
|
9.20
|
9.70
|
9.70
|
2.29
|
59,800
|
|
|
7/16/2012
|
-0.40 / -4.08%
|
9.70
|
9.90
|
9.30
|
9.40
|
9.40
|
2.22
|
42,500
|
|
|
7/13/2012
|
+0.70 / +7.69%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.80
|
2.31
|
113,700
|
|
|
7/12/2012
|
+0.20 / +2.25%
|
9.10
|
9.30
|
8.70
|
9.10
|
9.10
|
2.15
|
83,000
|
|
|
7/11/2012
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
2.10
|
23,400
|
|
|
7/10/2012
|
0.00 / 0.00%
|
8.40
|
8.90
|
8.40
|
8.70
|
8.70
|
2.05
|
117,200
|
|
|
7/9/2012
|
-0.70 / -7.45%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
2.05
|
52,000
|
|
|
7/6/2012
|
-0.10 / -1.05%
|
9.40
|
9.70
|
9.30
|
9.40
|
9.40
|
2.22
|
24,300
|
|
|
7/5/2012
|
+0.60 / +6.74%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.50
|
2.24
|
71,500
|
|
|
7/4/2012
|
-0.50 / -5.32%
|
9.60
|
9.60
|
8.90
|
8.90
|
8.90
|
2.10
|
89,000
|
|
|
7/3/2012
|
-0.20 / -2.08%
|
9.80
|
9.80
|
9.30
|
9.40
|
9.40
|
2.22
|
74,900
|
|
|
7/2/2012
|
-0.70 / -6.80%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.60
|
2.26
|
88,500
|
|
|
6/29/2012
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.00
|
10.30
|
10.30
|
2.43
|
54,600
|
|
|
6/28/2012
|
-1.10 / -9.48%
|
10.70
|
10.80
|
10.00
|
10.50
|
10.50
|
2.48
|
85,300
|
|
|
6/27/2012
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.60
|
2.40
|
102,800
|
|
|
6/26/2012
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.50
|
11.70
|
11.70
|
2.42
|
184,000
|
|
|
6/25/2012
|
-0.60 / -4.72%
|
12.70
|
12.70
|
12.00
|
12.10
|
12.10
|
2.51
|
162,700
|
|
|
6/22/2012
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.70
|
2.63
|
69,800
|
|
|
6/21/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
2.65
|
39,400
|
|
|