|
Closing price on 12/12/2012
|
|
| Open |
10.50 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
181,790 |
| Split-adjusted Price |
2.89 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/29/2012
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
2.57
|
129,450
|
|
|
11/28/2012
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
2.46
|
466,776
|
|
|
11/27/2012
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
2.35
|
27,490
|
|
|
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
|
|
|