|
Closing price on 1/14/2013
|
|
| Open |
14.30 |
| High |
15.10 |
| Low |
14.00 |
| Volume |
890,560 |
| Split-adjusted Price |
4.01 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2013
|
+0.60 / +4.17%
|
14.30
|
15.10
|
14.00
|
15.00
|
15.00
|
4.01
|
890,560
|
|
|
1/11/2013
|
+0.60 / +4.35%
|
14.00
|
14.40
|
13.60
|
14.40
|
14.40
|
3.85
|
664,750
|
|
|
1/10/2013
|
+0.40 / +2.99%
|
13.10
|
13.90
|
13.10
|
13.80
|
13.80
|
3.69
|
394,660
|
|
|
1/9/2013
|
-0.10 / -0.74%
|
13.60
|
14.10
|
13.20
|
13.40
|
13.40
|
3.58
|
498,470
|
|
|
1/8/2013
|
+0.60 / +4.65%
|
12.90
|
13.50
|
12.70
|
13.50
|
13.50
|
3.61
|
772,790
|
|
|
1/7/2013
|
+0.30 / +2.38%
|
13.10
|
13.10
|
12.60
|
12.90
|
12.90
|
3.45
|
668,770
|
|
|
1/4/2013
|
+0.60 / +5.00%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.60
|
3.37
|
349,590
|
|
|
1/3/2013
|
-0.40 / -3.23%
|
12.70
|
12.80
|
12.00
|
12.00
|
12.00
|
3.21
|
215,770
|
|
|
1/2/2013
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.40
|
3.31
|
106,450
|
|
|
12/28/2012
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.80
|
11.90
|
11.90
|
3.18
|
919,970
|
|
|
12/27/2012
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
3.18
|
244,760
|
|
|
12/26/2012
|
-0.20 / -1.72%
|
11.20
|
11.70
|
11.10
|
11.40
|
11.40
|
3.05
|
115,660
|
|
|
12/25/2012
|
-0.60 / -4.92%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
3.10
|
188,800
|
|
|
12/24/2012
|
-0.60 / -4.69%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
3.26
|
22,015,230
|
|
|
12/21/2012
|
+0.40 / +3.23%
|
11.90
|
12.90
|
11.80
|
12.80
|
12.80
|
3.42
|
2,489,390
|
|
|
12/20/2012
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.60
|
12.40
|
12.40
|
3.31
|
2,552,010
|
|
|
12/19/2012
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
3.18
|
2,104,530
|
|
|
12/18/2012
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.05
|
1,968,540
|
|
|
12/17/2012
|
+0.50 / +4.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.91
|
273,930
|
|
|
12/14/2012
|
-0.40 / -3.70%
|
10.70
|
10.90
|
10.40
|
10.40
|
10.40
|
2.78
|
173,610
|
|
|
12/13/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.80
|
2.89
|
119,030
|
|
|
12/12/2012
|
+0.20 / +1.89%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.80
|
2.89
|
181,790
|
|
|
12/11/2012
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.30
|
10.60
|
10.60
|
2.83
|
189,390
|
|
|
12/10/2012
|
+0.30 / +2.94%
|
10.20
|
10.70
|
10.20
|
10.50
|
10.50
|
2.81
|
533,280
|
|
|
12/7/2012
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.20
|
2.73
|
192,870
|
|
|
12/6/2012
|
+0.10 / +0.97%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.40
|
2.78
|
464,360
|
|
|
12/5/2012
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.75
|
114,520
|
|
|
12/4/2012
|
+0.40 / +4.21%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
2.65
|
128,290
|
|
|
12/3/2012
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
2.54
|
239,190
|
|
|
11/30/2012
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.67
|
191,020
|
|
|