|
Closing price on 11/2/2012
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.30 |
| Volume |
819,710 |
| Split-adjusted Price |
2.22 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2012
|
-0.30 / -3.49%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
2.22
|
819,710
|
|
|
11/1/2012
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
2.30
|
265,390
|
|
|
10/31/2012
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
2.27
|
13,410
|
|
|
10/30/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.27
|
19,750
|
|
|
10/29/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
2.27
|
70,580
|
|
|
10/26/2012
|
-0.10 / -1.16%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
2.27
|
41,120
|
|
|
10/25/2012
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
2.30
|
1,237,550
|
|
|
10/24/2012
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
2.35
|
69,240
|
|
|
10/23/2012
|
-0.20 / -2.27%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
2.30
|
63,980
|
|
|
10/22/2012
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.40
|
8.80
|
8.80
|
2.35
|
56,630
|
|
|
10/19/2012
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.70
|
2.33
|
75,550
|
|
|
10/18/2012
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
2.35
|
64,920
|
|
|
10/17/2012
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
2.33
|
44,440
|
|
|
10/16/2012
|
+0.20 / +2.33%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
2.35
|
47,360
|
|
|
10/15/2012
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
2.30
|
72,960
|
|
|
10/12/2012
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
2.27
|
46,370
|
|
|
10/11/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
2.30
|
32,450
|
|
|
10/10/2012
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
2.30
|
32,930
|
|
|
10/9/2012
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
2.27
|
55,340
|
|
|
10/8/2012
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
2.30
|
682,480
|
|
|
10/5/2012
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
2.27
|
867,430
|
|
|
10/4/2012
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.40
|
2.24
|
2,404,670
|
|
|
10/3/2012
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
2.30
|
221,990
|
|
|
10/2/2012
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
2.27
|
147,830
|
|
|
10/1/2012
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
2.27
|
36,410
|
|
|
9/28/2012
|
-0.30 / -3.41%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
2.27
|
2,113,600
|
|
|
9/27/2012
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
2.35
|
438,210
|
|
|
9/26/2012
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
2.27
|
498,320
|
|
|
9/25/2012
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.50
|
2.27
|
726,610
|
|
|
9/24/2012
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
2.27
|
1,878,260
|
|
|