|
Closing price on 2/15/2012
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
110,980 |
| Split-adjusted Price |
2.16 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2012
|
-0.20 / -2.41%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
2.16
|
110,980
|
|
|
2/14/2012
|
+0.30 / +3.75%
|
8.00
|
8.30
|
7.80
|
8.30
|
8.30
|
2.22
|
192,500
|
|
|
2/13/2012
|
-0.40 / -4.76%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
2.14
|
288,020
|
|
|
2/10/2012
|
-0.40 / -4.55%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.40
|
2.24
|
387,740
|
|
|
2/9/2012
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
2.35
|
344,440
|
|
|
2/8/2012
|
+0.40 / +5.00%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.40
|
2.24
|
184,400
|
|
|
2/7/2012
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
2.14
|
306,330
|
|
|
2/6/2012
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.70
|
2.06
|
194,360
|
|
|
2/3/2012
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
2.08
|
431,590
|
|
|
2/2/2012
|
+0.20 / +2.63%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.80
|
2.08
|
215,080
|
|
|
2/1/2012
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
2.03
|
232,390
|
|
|
1/31/2012
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.40
|
1.98
|
305,150
|
|
|
1/30/2012
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
1.98
|
98,490
|
|
|
1/20/2012
|
-0.30 / -4.05%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.10
|
1.90
|
121,260
|
|
|
1/19/2012
|
+0.20 / +2.78%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.40
|
1.98
|
206,200
|
|
|
1/18/2012
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
1.92
|
102,650
|
|
|
1/17/2012
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
1.90
|
109,800
|
|
|
1/16/2012
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
1.87
|
379,210
|
|
|
1/13/2012
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
1.87
|
86,190
|
|
|
1/12/2012
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
1.84
|
57,940
|
|
|
1/11/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
1.82
|
282,950
|
|
|
1/10/2012
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
1.82
|
806,600
|
|
|
1/9/2012
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
1.82
|
151,490
|
|
|
1/6/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
1.76
|
197,810
|
|
|
1/5/2012
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
1.76
|
87,090
|
|
|
1/4/2012
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
1.79
|
35,210
|
|
|
1/3/2012
|
-0.20 / -2.86%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
1.82
|
133,320
|
|
|
12/30/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
1.87
|
373,890
|
|
|
12/29/2011
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
1.87
|
241,140
|
|
|
12/28/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
1.84
|
292,850
|
|
|