|
Closing price on 3/15/2012
|
|
| Open |
8.90 |
| High |
9.30 |
| Low |
8.80 |
| Volume |
812,310 |
| Split-adjusted Price |
2.49 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2012
|
+0.40 / +4.49%
|
8.90
|
9.30
|
8.80
|
9.30
|
9.30
|
2.49
|
812,310
|
|
|
3/14/2012
|
-0.40 / -4.30%
|
9.30
|
9.40
|
8.90
|
8.90
|
8.90
|
2.38
|
572,940
|
|
|
3/13/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
2.49
|
522,650
|
|
|
3/12/2012
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.30
|
2.49
|
301,660
|
|
|
3/9/2012
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.30
|
2.49
|
505,550
|
|
|
3/8/2012
|
-0.40 / -4.08%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.40
|
2.51
|
347,670
|
|
|
3/7/2012
|
+0.40 / +4.26%
|
9.50
|
9.80
|
9.20
|
9.80
|
9.80
|
2.62
|
916,340
|
|
|
3/6/2012
|
-0.20 / -2.08%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
2.51
|
837,970
|
|
|
3/5/2012
|
+0.40 / +4.35%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
2.57
|
546,440
|
|
|
3/2/2012
|
+0.10 / +1.10%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.20
|
2.46
|
295,790
|
|
|
3/1/2012
|
+0.10 / +1.11%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
2.43
|
344,880
|
|
|
2/29/2012
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.60
|
9.00
|
9.00
|
2.41
|
251,140
|
|
|
2/28/2012
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
2.35
|
328,240
|
|
|
2/27/2012
|
+0.40 / +4.55%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.20
|
2.46
|
305,080
|
|
|
2/24/2012
|
-0.40 / -4.35%
|
9.30
|
9.30
|
8.80
|
8.80
|
8.80
|
2.35
|
284,720
|
|
|
2/23/2012
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.70
|
9.20
|
9.20
|
2.46
|
255,100
|
|
|
2/22/2012
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.90
|
2.38
|
127,650
|
|
|
2/21/2012
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.70
|
2.33
|
321,350
|
|
|
2/20/2012
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
2.38
|
168,810
|
|
|
2/17/2012
|
+0.30 / +3.61%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
2.30
|
129,530
|
|
|
2/16/2012
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
2.22
|
302,040
|
|
|
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
|
|
|