|
Closing price on 9/28/2011
|
|
| Open |
10.30 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
161,700 |
| Split-adjusted Price |
2.42 |
|
|
PPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2011
|
+0.30 / +2.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
2.42
|
161,700
|
|
|
9/27/2011
|
+0.40 / +4.00%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.40
|
2.35
|
93,900
|
|
|
9/26/2011
|
0.00 / 0.00%
|
9.70
|
10.20
|
9.70
|
10.00
|
10.00
|
2.26
|
75,400
|
|
|
9/23/2011
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
2.26
|
260,500
|
|
|
9/22/2011
|
+0.30 / +3.09%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
2.26
|
126,600
|
|
|
9/21/2011
|
-0.20 / -2.02%
|
9.70
|
10.30
|
9.60
|
9.70
|
9.70
|
2.20
|
178,900
|
|
|
9/20/2011
|
-0.40 / -3.88%
|
10.00
|
10.20
|
9.80
|
9.90
|
9.90
|
2.24
|
84,700
|
|
|
9/19/2011
|
+0.20 / +1.98%
|
10.10
|
10.80
|
10.10
|
10.30
|
10.30
|
2.33
|
112,500
|
|
|
9/16/2011
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
2.29
|
39,700
|
|
|
9/15/2011
|
-0.70 / -6.54%
|
10.40
|
10.60
|
10.00
|
10.00
|
10.00
|
2.26
|
170,000
|
|
|
9/14/2011
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
2.42
|
61,400
|
|
|
9/13/2011
|
+0.60 / +5.88%
|
10.50
|
10.80
|
10.30
|
10.80
|
10.80
|
2.45
|
134,000
|
|
|
9/12/2011
|
+0.60 / +6.25%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.20
|
2.31
|
149,500
|
|
|
9/9/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
2.17
|
30,400
|
|
|
9/8/2011
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.60
|
2.17
|
51,100
|
|
|
9/7/2011
|
+0.60 / +6.90%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
2.11
|
39,200
|
|
|
9/6/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.70
|
1.97
|
60,300
|
|
|
9/5/2011
|
+0.10 / +1.16%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
1.97
|
62,100
|
|
|
9/1/2011
|
+0.20 / +2.38%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.60
|
1.95
|
58,600
|
|
|
8/31/2011
|
-0.50 / -5.62%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.40
|
1.90
|
24,100
|
|
|
8/30/2011
|
+0.10 / +1.14%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.90
|
2.01
|
23,300
|
|
|
8/29/2011
|
0.00 / 0.00%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.80
|
1.99
|
21,900
|
|
|
8/26/2011
|
+0.10 / +1.15%
|
8.20
|
8.80
|
8.00
|
8.80
|
8.80
|
1.99
|
34,700
|
|
|
8/25/2011
|
+0.10 / +1.16%
|
8.10
|
8.80
|
8.10
|
8.70
|
8.70
|
1.97
|
35,800
|
|
|
8/24/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
1.95
|
59,300
|
|
|
8/23/2011
|
+0.30 / +3.61%
|
8.20
|
8.60
|
8.10
|
8.60
|
8.60
|
1.95
|
93,200
|
|
|
8/22/2011
|
+0.10 / +1.22%
|
7.70
|
8.30
|
7.70
|
8.30
|
8.30
|
1.88
|
25,900
|
|
|
8/19/2011
|
-0.20 / -2.38%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
1.86
|
20,300
|
|
|
8/18/2011
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
1.90
|
20,100
|
|
|
8/17/2011
|
-0.10 / -1.19%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
1.88
|
21,200
|
|
|