|
Closing price on 10/18/2010
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
183,280 |
| Split-adjusted Price |
3.15 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2010
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
3.15
|
183,280
|
|
|
10/15/2010
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.90
|
3.18
|
344,990
|
|
|
10/14/2010
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.80
|
3.15
|
522,880
|
|
|
10/13/2010
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.70
|
12.10
|
12.10
|
3.23
|
423,010
|
|
|
10/12/2010
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
3.15
|
454,030
|
|
|
10/11/2010
|
-0.20 / -1.64%
|
12.20
|
12.30
|
11.90
|
12.00
|
12.00
|
3.21
|
478,630
|
|
|
10/8/2010
|
-0.40 / -3.17%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.20
|
3.26
|
969,560
|
|
|
10/7/2010
|
-0.20 / -1.56%
|
12.70
|
12.90
|
12.60
|
12.60
|
12.60
|
3.37
|
270,690
|
|
|
10/6/2010
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.80
|
3.42
|
592,160
|
|
|
10/5/2010
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.30
|
12.80
|
12.80
|
3.42
|
334,480
|
|
|
10/4/2010
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.50
|
3.34
|
375,960
|
|
|
10/1/2010
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.60
|
3.37
|
191,770
|
|
|
9/30/2010
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.80
|
3.42
|
286,620
|
|
|
9/29/2010
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.90
|
3.45
|
503,020
|
|
|
9/28/2010
|
+0.10 / +0.79%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.80
|
3.42
|
222,830
|
|
|
9/27/2010
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.70
|
3.39
|
298,970
|
|
|
9/24/2010
|
-0.10 / -0.78%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.80
|
3.42
|
559,610
|
|
|
9/23/2010
|
+0.10 / +0.78%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.90
|
3.45
|
635,690
|
|
|
9/22/2010
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.80
|
3.42
|
346,670
|
|
|
9/21/2010
|
-0.40 / -3.03%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.80
|
3.42
|
448,380
|
|
|
9/20/2010
|
+0.10 / +0.76%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.20
|
3.53
|
545,380
|
|
|
9/17/2010
|
+0.20 / +1.55%
|
12.80
|
13.10
|
12.70
|
13.10
|
13.10
|
3.50
|
755,640
|
|
|
9/16/2010
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.90
|
3.45
|
665,290
|
|
|
9/15/2010
|
+0.30 / +2.38%
|
12.70
|
12.90
|
12.40
|
12.90
|
12.90
|
3.45
|
1,041,770
|
|
|
9/14/2010
|
+0.20 / +1.61%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.60
|
3.37
|
338,150
|
|
|
9/13/2010
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.40
|
3.31
|
465,810
|
|
|
9/10/2010
|
-0.50 / -3.88%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.40
|
3.31
|
451,480
|
|
|
9/9/2010
|
+0.20 / +1.57%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.90
|
3.45
|
243,160
|
|
|
9/8/2010
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.30
|
12.70
|
12.70
|
3.39
|
571,740
|
|
|
9/7/2010
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.80
|
3.42
|
565,540
|
|
|