|
Closing price on 1/20/2011
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
12.30 |
| Volume |
361,050 |
| Split-adjusted Price |
3.29 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2011
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.30
|
3.29
|
361,050
|
|
|
1/19/2011
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
3.31
|
540,440
|
|
|
1/18/2011
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.20
|
3.26
|
389,480
|
|
|
1/17/2011
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.10
|
12.20
|
12.20
|
3.26
|
144,890
|
|
|
1/14/2011
|
+0.50 / +4.27%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.20
|
3.26
|
634,600
|
|
|
1/13/2011
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.70
|
3.13
|
151,480
|
|
|
1/12/2011
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.40
|
3.05
|
228,390
|
|
|
1/11/2011
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
3.10
|
147,200
|
|
|
1/10/2011
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.70
|
3.13
|
187,370
|
|
|
1/7/2011
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
3.10
|
174,420
|
|
|
1/6/2011
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.40
|
3.05
|
154,910
|
|
|
1/5/2011
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
3.10
|
186,390
|
|
|
1/4/2011
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.70
|
3.13
|
199,940
|
|
|
12/31/2010
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
3.13
|
81,990
|
|
|
12/30/2010
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
3.13
|
198,690
|
|
|
12/29/2010
|
+0.20 / +1.77%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.50
|
3.07
|
229,940
|
|
|
12/28/2010
|
-0.30 / -2.59%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.30
|
3.02
|
655,190
|
|
|
12/27/2010
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.60
|
3.10
|
277,250
|
|
|
12/24/2010
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.90
|
3.18
|
190,450
|
|
|
12/23/2010
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.80
|
11.90
|
11.90
|
3.18
|
318,690
|
|
|
12/22/2010
|
-0.30 / -2.44%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
3.21
|
523,450
|
|
|
12/21/2010
|
0.00 / 0.00%
|
12.00
|
12.80
|
12.00
|
12.30
|
12.30
|
3.29
|
472,560
|
|
|
12/20/2010
|
-0.40 / -3.15%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.30
|
3.29
|
366,430
|
|
|
12/17/2010
|
+0.60 / +4.96%
|
12.10
|
12.70
|
12.00
|
12.70
|
12.70
|
3.39
|
993,270
|
|
|
12/16/2010
|
-0.10 / -0.82%
|
11.80
|
12.30
|
11.80
|
12.10
|
12.10
|
3.23
|
453,460
|
|
|
12/15/2010
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.20
|
3.26
|
477,380
|
|
|
12/14/2010
|
+0.30 / +2.50%
|
12.00
|
12.40
|
11.70
|
12.30
|
12.30
|
3.29
|
1,215,290
|
|
|
12/13/2010
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
3.21
|
827,520
|
|
|
12/10/2010
|
+0.40 / +3.60%
|
11.30
|
11.50
|
11.00
|
11.50
|
11.50
|
3.07
|
500,770
|
|
|
12/9/2010
|
+0.20 / +1.83%
|
10.70
|
11.40
|
10.70
|
11.10
|
11.10
|
2.97
|
255,050
|
|
|