|
Closing price on 11/26/2012
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.70 |
| Volume |
232,800 |
| Split-adjusted Price |
2.33 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2012
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
2.33
|
232,800
|
|
|
11/23/2012
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
2.33
|
95,930
|
|
|
11/22/2012
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
2.33
|
49,270
|
|
|
11/21/2012
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
2.27
|
208,170
|
|
|
11/20/2012
|
+0.10 / +1.18%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.60
|
2.30
|
127,180
|
|
|
11/19/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
2.27
|
257,800
|
|
|
11/16/2012
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
2.27
|
5,120
|
|
|
11/15/2012
|
-0.20 / -2.33%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.40
|
2.24
|
55,600
|
|
|
11/14/2012
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
2.30
|
35,270
|
|
|
11/13/2012
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
2.30
|
27,950
|
|
|
11/12/2012
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.50
|
2.27
|
48,330
|
|
|
11/9/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
2.24
|
15,820
|
|
|
11/8/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.24
|
11,850
|
|
|
11/7/2012
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
2.24
|
6,180
|
|
|
11/6/2012
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
2.22
|
5,570
|
|
|
11/5/2012
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.30
|
2.22
|
23,380
|
|
|
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
|
|
|